Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.33 | 18.00 | 17.28 | 17.88 | 58,479 | +0.35(+2.00%) |
Jan 29, 2015 | 17.42 | 17.70 | 17.04 | 17.53 | 42,102 | +0.06(+0.34%) |
Jan 28, 2015 | 17.72 | 17.85 | 17.37 | 17.47 | 71,215 | -0.23(-1.30%) |
Jan 27, 2015 | 17.64 | 18.06 | 17.26 | 17.70 | 79,237 | -0.13(-0.73%) |
Jan 26, 2015 | 17.62 | 17.83 | 17.35 | 17.83 | 37,043 | +0.22(+1.25%) |
Jan 23, 2015 | 18.05 | 18.17 | 17.51 | 17.61 | 43,511 | -0.38(-2.11%) |
Jan 22, 2015 | 18.33 | 18.48 | 17.81 | 17.99 | 50,465 | -0.27(-1.48%) |
Jan 21, 2015 | 18.49 | 18.78 | 17.84 | 18.26 | 39,407 | -0.21(-1.14%) |
Jan 20, 2015 | 18.49 | 18.73 | 17.90 | 18.47 | 58,508 | -0.08(-0.43%) |
Jan 16, 2015 | 18.18 | 19.01 | 17.87 | 18.55 | 134,200 | +0.39(+2.15%) |
Jan 15, 2015 | 19.01 | 19.01 | 17.87 | 18.16 | 106,992 | -0.73(-3.86%) |
Jan 14, 2015 | 18.28 | 19.02 | 18.16 | 18.89 | 93,910 | +0.37(+2.00%) |
Jan 13, 2015 | 19.23 | 19.23 | 18.18 | 18.52 | 53,881 | -0.55(-2.88%) |
Jan 12, 2015 | 19.07 | 19.36 | 18.91 | 19.07 | 64,982 | +0.00(+0.00%) |
Jan 09, 2015 | 19.40 | 19.40 | 18.99 | 19.07 | 47,015 | -0.30(-1.55%) |
Jan 08, 2015 | 18.96 | 19.45 | 18.65 | 19.37 | 48,840 | +0.67(+3.58%) |
Jan 07, 2015 | 18.52 | 18.79 | 18.31 | 18.70 | 104,700 | +0.39(+2.13%) |
Jan 06, 2015 | 18.97 | 18.97 | 18.00 | 18.31 | 56,344 | -0.55(-2.92%) |
Jan 05, 2015 | 19.00 | 19.74 | 18.72 | 18.86 | 185,811 | -0.03(-0.16%) |
Jan 02, 2015 | 18.98 | 18.99 | 18.26 | 18.89 | 106,340 | +0.05(+0.27%) |
Dec 31, 2014 | 19.14 | 18.84 | 18.84 | 18.84 | 95,000 | -0.16(-0.84%) |
Dec 30, 2014 | 19.31 | 19.38 | 18.74 | 19.00 | 76,167 | -0.39(-2.01%) |
Dec 29, 2014 | 19.94 | 20.03 | 18.67 | 19.39 | 152,891 | -0.61(-3.05%) |
Dec 26, 2014 | 20.08 | 20.31 | 19.64 | 20.00 | 37,754 | -0.09(-0.45%) |
Dec 24, 2014 | 20.42 | 20.09 | 20.09 | 20.09 | 12,700 | -0.21(-1.03%) |
Dec 23, 2014 | 19.38 | 20.48 | 19.22 | 20.30 | 165,749 | +0.99(+5.13%) |
Dec 22, 2014 | 19.64 | 19.76 | 19.00 | 19.31 | 68,642 | -0.42(-2.13%) |
Dec 19, 2014 | 19.00 | 20.00 | 18.59 | 19.73 | 131,540 | +0.73(+3.84%) |
Dec 18, 2014 | 18.81 | 19.01 | 18.48 | 19.00 | 153,806 | +0.39(+2.10%) |
Dec 17, 2014 | 17.79 | 18.86 | 17.79 | 18.61 | 138,214 | +0.79(+4.43%) |
Dec 16, 2014 | 17.77 | 18.05 | 17.57 | 17.82 | 172,696 | +0.00(+0.00%) |
Dec 15, 2014 | 18.11 | 18.45 | 17.63 | 17.82 | 106,245 | -0.24(-1.33%) |
Dec 12, 2014 | 18.88 | 19.02 | 17.96 | 18.06 | 117,246 | -1.06(-5.54%) |
Dec 11, 2014 | 19.06 | 19.45 | 18.80 | 19.12 | 85,631 | +0.10(+0.53%) |
Dec 10, 2014 | 19.33 | 19.33 | 18.59 | 19.02 | 109,357 | -0.42(-2.16%) |
Dec 09, 2014 | 19.20 | 19.63 | 18.78 | 19.44 | 93,728 | +0.03(+0.15%) |
Dec 08, 2014 | 19.61 | 19.77 | 19.10 | 19.41 | 108,714 | -0.31(-1.57%) |
Dec 05, 2014 | 19.35 | 19.76 | 19.10 | 19.72 | 83,238 | +0.33(+1.70%) |
Dec 04, 2014 | 19.64 | 19.93 | 19.08 | 19.39 | 137,441 | -0.23(-1.17%) |
Dec 03, 2014 | 18.95 | 20.22 | 18.94 | 19.62 | 216,467 | +0.70(+3.70%) |
Dec 02, 2014 | 18.39 | 19.10 | 18.21 | 18.92 | 222,188 | -0.01(-0.05%) |
Dec 01, 2014 | 18.64 | 19.04 | 18.40 | 18.93 | 219,056 | +0.34(+1.83%) |
Nov 28, 2014 | 19.15 | 19.35 | 18.57 | 18.59 | 89,962 | -0.60(-3.13%) |
Nov 26, 2014 | 19.07 | 19.19 | 19.19 | 19.19 | 68,100 | +0.24(+1.27%) |
Nov 25, 2014 | 18.72 | 18.97 | 18.42 | 18.95 | 258,133 | +0.29(+1.55%) |
Nov 24, 2014 | 19.00 | 19.18 | 18.25 | 18.66 | 395,765 | -0.33(-1.74%) |
Nov 21, 2014 | 19.50 | 19.50 | 18.94 | 18.99 | 125,317 | -0.35(-1.81%) |
Nov 20, 2014 | 19.00 | 19.39 | 18.87 | 19.34 | 122,429 | +0.34(+1.79%) |
Nov 19, 2014 | 19.00 | 19.15 | 18.91 | 19.00 | 114,941 | -0.03(-0.16%) |
Nov 18, 2014 | 18.87 | 19.27 | 18.75 | 19.03 | 239,914 | +0.03(+0.16%) |
Nov 17, 2014 | 18.83 | 19.00 | 18.56 | 19.00 | 171,557 | +0.10(+0.53%) |
Nov 14, 2014 | 18.01 | 18.90 | 17.91 | 18.90 | 380,119 | +0.85(+4.71%) |
Nov 13, 2014 | 17.91 | 18.40 | 17.67 | 18.05 | 434,968 | +0.14(+0.78%) |
Nov 12, 2014 | 17.43 | 17.94 | 16.89 | 17.91 | 169,478 | +0.45(+2.58%) |
Nov 11, 2014 | 17.16 | 17.68 | 16.60 | 17.46 | 449,841 | -0.45(-2.51%) |
Nov 10, 2014 | 18.65 | 18.85 | 17.70 | 17.91 | 360,714 | -0.96(-5.09%) |
Nov 07, 2014 | 15.50 | 19.43 | 15.46 | 18.87 | 1,006,877 | +3.77(+24.97%) |
Nov 06, 2014 | 14.95 | 15.34 | 14.95 | 15.10 | 144,471 | +0.03(+0.20%) |
Nov 05, 2014 | 15.12 | 15.20 | 14.61 | 15.07 | 223,559 | +0.15(+1.01%) |
Nov 04, 2014 | 14.67 | 15.08 | 14.50 | 14.92 | 95,036 | +0.20(+1.36%) |