Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.83 | 24.50 | 22.79 | 24.27 | 468,336 | +1.24(+5.38%) |
Jan 29, 2015 | 25.62 | 25.71 | 22.22 | 23.03 | 1,204,609 | -5.14(-18.25%) |
Jan 28, 2015 | 28.09 | 28.89 | 27.91 | 28.17 | 295,860 | -0.49(-1.71%) |
Jan 27, 2015 | 27.92 | 28.67 | 27.92 | 28.66 | 409,358 | +0.98(+3.54%) |
Jan 26, 2015 | 28.71 | 28.93 | 27.60 | 27.68 | 485,058 | -2.01(-6.77%) |
Jan 23, 2015 | 29.43 | 29.88 | 28.72 | 29.69 | 385,243 | -0.43(-1.43%) |
Jan 22, 2015 | 29.89 | 30.51 | 29.05 | 30.12 | 625,962 | +1.13(+3.90%) |
Jan 21, 2015 | 30.21 | 30.53 | 28.30 | 28.99 | 766,085 | +1.02(+3.65%) |
Jan 20, 2015 | 27.42 | 28.34 | 27.21 | 27.97 | 695,703 | +1.07(+3.98%) |
Jan 16, 2015 | 24.52 | 27.42 | 24.45 | 26.90 | 901,248 | +3.60(+15.45%) |
Jan 15, 2015 | 24.18 | 24.74 | 23.15 | 23.30 | 562,225 | +0.08(+0.34%) |
Jan 14, 2015 | 23.60 | 24.22 | 23.17 | 23.22 | 343,249 | -0.71(-2.97%) |
Jan 13, 2015 | 24.34 | 24.75 | 23.56 | 23.93 | 661,426 | +1.70(+7.65%) |
Jan 12, 2015 | 22.00 | 22.48 | 21.76 | 22.23 | 244,673 | +0.51(+2.35%) |
Jan 09, 2015 | 21.54 | 22.35 | 21.43 | 21.72 | 190,219 | +0.46(+2.16%) |
Jan 08, 2015 | 22.04 | 22.53 | 21.15 | 21.26 | 204,766 | -0.87(-3.93%) |
Jan 07, 2015 | 21.51 | 22.50 | 21.46 | 22.13 | 343,945 | +0.09(+0.41%) |
Jan 06, 2015 | 21.12 | 22.77 | 20.91 | 22.04 | 576,020 | +1.24(+5.96%) |
Jan 05, 2015 | 20.09 | 20.99 | 19.74 | 20.80 | 637,754 | +1.52(+7.88%) |
Jan 02, 2015 | 18.66 | 20.27 | 18.38 | 19.28 | 599,114 | +0.29(+1.53%) |
Dec 31, 2014 | 20.20 | 18.99 | 18.99 | 18.99 | 953,400 | -2.29(-10.76%) |
Dec 30, 2014 | 20.31 | 21.97 | 20.26 | 21.28 | 610,773 | +1.86(+9.58%) |
Dec 29, 2014 | 20.58 | 20.58 | 19.23 | 19.42 | 386,079 | -0.97(-4.76%) |
Dec 26, 2014 | 20.97 | 21.00 | 20.39 | 20.39 | 253,137 | +0.98(+5.05%) |
Dec 24, 2014 | 19.38 | 19.41 | 19.41 | 19.41 | 96,200 | +0.16(+0.83%) |
Dec 23, 2014 | 19.25 | 19.69 | 19.14 | 19.25 | 160,341 | +0.15(+0.79%) |
Dec 22, 2014 | 20.28 | 20.34 | 18.61 | 19.10 | 361,041 | -1.49(-7.24%) |
Dec 19, 2014 | 20.16 | 20.80 | 20.00 | 20.59 | 219,155 | +0.48(+2.39%) |
Dec 18, 2014 | 20.66 | 20.80 | 19.80 | 20.11 | 259,816 | +0.52(+2.65%) |
Dec 17, 2014 | 19.71 | 20.55 | 19.02 | 19.59 | 440,177 | +0.11(+0.56%) |
Dec 16, 2014 | 21.67 | 21.78 | 18.61 | 19.48 | 521,625 | -1.67(-7.90%) |
Dec 15, 2014 | 24.05 | 24.31 | 21.03 | 21.15 | 552,829 | -3.77(-15.13%) |
Dec 12, 2014 | 25.19 | 25.43 | 24.81 | 24.92 | 239,999 | -0.14(-0.56%) |
Dec 11, 2014 | 24.82 | 25.75 | 24.70 | 25.06 | 254,349 | -0.14(-0.56%) |
Dec 10, 2014 | 25.42 | 25.73 | 24.97 | 25.20 | 310,860 | +0.24(+0.96%) |
Dec 09, 2014 | 23.86 | 25.70 | 23.75 | 24.96 | 586,542 | +2.61(+11.68%) |
Dec 08, 2014 | 21.99 | 22.47 | 21.67 | 22.35 | 182,112 | +0.43(+1.97%) |
Dec 05, 2014 | 22.32 | 22.40 | 21.74 | 21.92 | 167,528 | -0.69(-3.06%) |
Dec 04, 2014 | 23.15 | 23.31 | 22.61 | 22.61 | 293,680 | +0.12(+0.53%) |
Dec 03, 2014 | 22.72 | 23.14 | 22.11 | 22.49 | 156,049 | -0.21(-0.93%) |
Dec 02, 2014 | 22.11 | 22.94 | 21.60 | 22.70 | 278,736 | -0.05(-0.22%) |
Dec 01, 2014 | 20.73 | 24.03 | 20.64 | 22.75 | 708,347 | +3.64(+19.05%) |
Nov 28, 2014 | 20.72 | 20.96 | 19.00 | 19.11 | 626,292 | -4.69(-19.71%) |
Nov 26, 2014 | 23.92 | 23.80 | 23.80 | 23.80 | 143,400 | -0.58(-2.38%) |
Nov 25, 2014 | 24.12 | 24.42 | 23.64 | 24.38 | 221,444 | +0.91(+3.88%) |
Nov 24, 2014 | 23.46 | 23.58 | 22.92 | 23.47 | 147,662 | -0.06(-0.25%) |
Nov 21, 2014 | 23.50 | 24.12 | 22.73 | 23.53 | 299,007 | +0.85(+3.75%) |
Nov 20, 2014 | 22.39 | 22.70 | 22.07 | 22.68 | 167,755 | +0.50(+2.25%) |
Nov 19, 2014 | 22.60 | 23.88 | 21.18 | 22.18 | 477,944 | -0.40(-1.77%) |
Nov 18, 2014 | 22.53 | 22.60 | 22.10 | 22.58 | 255,311 | +0.31(+1.39%) |
Nov 17, 2014 | 22.05 | 22.39 | 21.68 | 22.27 | 250,269 | -0.54(-2.37%) |
Nov 14, 2014 | 19.47 | 23.23 | 19.31 | 22.81 | 700,258 | +2.64(+13.09%) |
Nov 13, 2014 | 20.51 | 20.60 | 20.01 | 20.17 | 170,756 | -0.17(-0.84%) |
Nov 12, 2014 | 20.23 | 20.60 | 20.18 | 20.34 | 176,812 | -0.35(-1.69%) |
Nov 11, 2014 | 20.03 | 21.34 | 19.78 | 20.69 | 224,215 | +0.67(+3.37%) |
Nov 10, 2014 | 20.51 | 20.56 | 19.76 | 20.02 | 283,312 | -0.71(-3.44%) |
Nov 07, 2014 | 20.03 | 20.88 | 19.99 | 20.73 | 302,905 | +1.15(+5.87%) |
Nov 06, 2014 | 19.10 | 19.63 | 19.07 | 19.58 | 388,956 | +0.61(+3.22%) |
Nov 05, 2014 | 19.21 | 20.12 | 18.91 | 18.97 | 956,157 | -2.95(-13.46%) |
Nov 04, 2014 | 21.80 | 22.23 | 21.58 | 21.92 | 258,921 | -0.53(-2.36%) |