Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.31 | 18.48 | 18.07 | 18.09 | 490,844 | -0.43(-2.33%) |
Jan 29, 2015 | 18.14 | 18.53 | 17.91 | 18.52 | 587,677 | +0.45(+2.47%) |
Jan 28, 2015 | 18.73 | 18.73 | 18.01 | 18.07 | 514,895 | -0.55(-2.97%) |
Jan 27, 2015 | 18.54 | 18.78 | 18.33 | 18.63 | 359,575 | -0.20(-1.09%) |
Jan 26, 2015 | 18.55 | 18.91 | 18.32 | 18.83 | 367,260 | +0.25(+1.34%) |
Jan 23, 2015 | 18.98 | 19.01 | 18.58 | 18.58 | 399,114 | -0.39(-2.07%) |
Jan 22, 2015 | 18.04 | 19.06 | 17.67 | 18.98 | 1,223,618 | +1.16(+6.50%) |
Jan 21, 2015 | 17.64 | 17.97 | 17.57 | 17.82 | 586,894 | +0.11(+0.64%) |
Jan 20, 2015 | 17.92 | 17.92 | 17.62 | 17.70 | 429,741 | -0.19(-1.06%) |
Jan 16, 2015 | 17.39 | 17.92 | 17.39 | 17.89 | 394,682 | +0.42(+2.43%) |
Jan 15, 2015 | 17.60 | 17.72 | 17.38 | 17.47 | 491,425 | -0.16(-0.90%) |
Jan 14, 2015 | 17.76 | 17.82 | 17.34 | 17.63 | 420,444 | -0.42(-2.35%) |
Jan 13, 2015 | 18.19 | 18.54 | 17.83 | 18.05 | 710,207 | +0.03(+0.17%) |
Jan 12, 2015 | 18.17 | 18.29 | 17.98 | 18.02 | 442,636 | -0.17(-0.92%) |
Jan 09, 2015 | 18.75 | 18.75 | 18.17 | 18.19 | 346,612 | -0.58(-3.11%) |
Jan 08, 2015 | 18.64 | 18.92 | 18.37 | 18.77 | 650,997 | +0.33(+1.81%) |
Jan 07, 2015 | 18.51 | 18.55 | 18.26 | 18.44 | 339,444 | +0.11(+0.62%) |
Jan 06, 2015 | 18.75 | 18.92 | 18.26 | 18.32 | 519,290 | -0.41(-2.18%) |
Jan 05, 2015 | 19.00 | 19.08 | 18.70 | 18.73 | 351,065 | -0.44(-2.29%) |
Jan 02, 2015 | 19.51 | 19.62 | 18.88 | 19.17 | 268,273 | -0.20(-1.06%) |
Dec 31, 2014 | 19.74 | 19.38 | 19.38 | 19.38 | 403,053 | -0.28(-1.42%) |
Dec 30, 2014 | 19.74 | 19.84 | 19.63 | 19.66 | 232,433 | -0.08(-0.38%) |
Dec 29, 2014 | 19.45 | 19.98 | 19.45 | 19.73 | 380,996 | +0.27(+1.36%) |
Dec 26, 2014 | 19.52 | 19.63 | 19.42 | 19.47 | 197,931 | +0.08(+0.43%) |
Dec 24, 2014 | 19.41 | 19.38 | 19.38 | 19.38 | 168,511 | +0.07(+0.35%) |
Dec 23, 2014 | 19.25 | 19.42 | 19.01 | 19.32 | 362,337 | +0.14(+0.71%) |
Dec 22, 2014 | 18.99 | 19.19 | 18.74 | 19.18 | 393,218 | +0.29(+1.52%) |
Dec 19, 2014 | 19.34 | 19.43 | 18.79 | 18.89 | 3,170,342 | -0.47(-2.42%) |
Dec 18, 2014 | 19.20 | 19.36 | 18.89 | 19.36 | 668,680 | +0.48(+2.57%) |
Dec 17, 2014 | 18.28 | 18.96 | 18.20 | 18.88 | 596,817 | +0.59(+3.23%) |
Dec 16, 2014 | 18.26 | 18.67 | 18.16 | 18.29 | 724,948 | -0.02(-0.08%) |
Dec 15, 2014 | 18.70 | 18.89 | 18.18 | 18.30 | 640,032 | -0.24(-1.31%) |
Dec 12, 2014 | 18.74 | 19.02 | 18.54 | 18.54 | 564,221 | -0.42(-2.20%) |
Dec 11, 2014 | 19.07 | 19.27 | 18.96 | 18.96 | 387,209 | +0.05(+0.24%) |
Dec 10, 2014 | 19.55 | 19.66 | 18.90 | 18.92 | 452,084 | -0.69(-3.52%) |
Dec 09, 2014 | 18.95 | 19.62 | 18.95 | 19.60 | 581,915 | +0.39(+2.01%) |
Dec 08, 2014 | 19.29 | 19.54 | 19.14 | 19.22 | 776,193 | -0.17(-0.86%) |
Dec 05, 2014 | 19.17 | 19.76 | 19.17 | 19.38 | 798,095 | +0.26(+1.35%) |
Dec 04, 2014 | 19.16 | 19.20 | 18.91 | 19.13 | 411,300 | -0.02(-0.12%) |
Dec 03, 2014 | 18.85 | 19.23 | 18.74 | 19.15 | 432,317 | +0.28(+1.48%) |
Dec 02, 2014 | 18.79 | 19.18 | 18.79 | 18.87 | 392,298 | +0.14(+0.73%) |
Dec 01, 2014 | 19.10 | 19.15 | 18.72 | 18.73 | 537,100 | -0.48(-2.52%) |
Nov 28, 2014 | 19.75 | 19.89 | 19.13 | 19.22 | 285,816 | -0.41(-2.08%) |
Nov 26, 2014 | 19.63 | 19.63 | 19.63 | 19.63 | 305,975 | -0.05(-0.23%) |
Nov 25, 2014 | 19.66 | 19.72 | 19.52 | 19.67 | 246,958 | +0.05(+0.23%) |
Nov 24, 2014 | 19.30 | 19.63 | 19.30 | 19.63 | 368,323 | +0.37(+1.92%) |
Nov 21, 2014 | 19.54 | 19.57 | 19.11 | 19.26 | 367,765 | -0.07(-0.35%) |
Nov 20, 2014 | 19.04 | 19.33 | 18.88 | 19.33 | 461,303 | +0.14(+0.75%) |
Nov 19, 2014 | 19.54 | 19.57 | 18.96 | 19.18 | 632,749 | -0.44(-2.23%) |
Nov 18, 2014 | 19.70 | 19.86 | 19.60 | 19.62 | 401,788 | -0.02(-0.08%) |
Nov 17, 2014 | 19.67 | 19.81 | 19.51 | 19.63 | 341,769 | -0.19(-0.95%) |
Nov 14, 2014 | 20.16 | 20.23 | 19.80 | 19.82 | 409,213 | -0.32(-1.57%) |
Nov 13, 2014 | 20.38 | 20.38 | 20.11 | 20.14 | 261,366 | -0.24(-1.18%) |
Nov 12, 2014 | 20.03 | 20.40 | 19.91 | 20.38 | 452,811 | +0.32(+1.58%) |
Nov 11, 2014 | 20.03 | 20.23 | 19.89 | 20.06 | 479,588 | +0.03(+0.15%) |
Nov 10, 2014 | 19.86 | 20.07 | 19.78 | 20.03 | 334,622 | +0.20(+1.03%) |
Nov 07, 2014 | 19.82 | 19.93 | 19.67 | 19.83 | 375,701 | +0.03(+0.15%) |
Nov 06, 2014 | 19.79 | 19.94 | 19.62 | 19.80 | 547,822 | +0.01(+0.04%) |
Nov 05, 2014 | 19.87 | 19.96 | 19.69 | 19.79 | 359,306 | +0.06(+0.31%) |
Nov 04, 2014 | 19.76 | 19.80 | 19.49 | 19.73 | 275,492 | -0.11(-0.57%) |