Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.96 | 20.11 | 19.54 | 19.60 | 245,615 | -0.56(-2.78%) |
Jan 29, 2015 | 20.25 | 20.39 | 19.40 | 20.16 | 267,706 | +0.03(+0.15%) |
Jan 28, 2015 | 20.90 | 21.00 | 20.05 | 20.13 | 274,781 | -0.63(-3.03%) |
Jan 27, 2015 | 20.63 | 20.87 | 20.37 | 20.76 | 310,732 | -0.11(-0.53%) |
Jan 26, 2015 | 20.52 | 21.33 | 20.18 | 20.87 | 822,349 | +0.37(+1.80%) |
Jan 23, 2015 | 18.95 | 20.65 | 18.68 | 20.50 | 1,094,378 | +1.56(+8.24%) |
Jan 22, 2015 | 19.04 | 19.17 | 18.37 | 18.94 | 672,572 | -0.06(-0.32%) |
Jan 21, 2015 | 18.49 | 19.21 | 18.38 | 19.00 | 766,220 | +0.55(+2.98%) |
Jan 20, 2015 | 18.43 | 18.73 | 18.25 | 18.45 | 269,230 | +0.04(+0.22%) |
Jan 16, 2015 | 18.11 | 18.58 | 18.11 | 18.41 | 279,655 | +0.31(+1.71%) |
Jan 15, 2015 | 18.59 | 18.65 | 18.05 | 18.10 | 284,080 | -0.38(-2.06%) |
Jan 14, 2015 | 18.76 | 19.00 | 18.34 | 18.48 | 289,586 | -0.33(-1.75%) |
Jan 13, 2015 | 19.08 | 19.45 | 18.56 | 18.81 | 795,204 | +0.04(+0.21%) |
Jan 12, 2015 | 18.56 | 19.14 | 18.55 | 18.77 | 483,604 | +0.20(+1.08%) |
Jan 09, 2015 | 18.25 | 18.98 | 18.18 | 18.57 | 439,770 | +0.35(+1.92%) |
Jan 08, 2015 | 18.16 | 18.63 | 18.06 | 18.22 | 374,798 | +0.22(+1.22%) |
Jan 07, 2015 | 18.05 | 18.50 | 17.81 | 18.00 | 378,223 | +0.09(+0.50%) |
Jan 06, 2015 | 19.35 | 19.35 | 17.37 | 17.91 | 818,746 | -1.43(-7.39%) |
Jan 05, 2015 | 17.72 | 19.70 | 17.66 | 19.34 | 1,228,523 | +1.60(+9.02%) |
Jan 02, 2015 | 18.48 | 18.49 | 17.21 | 17.74 | 657,748 | -0.74(-4.00%) |
Dec 31, 2014 | 18.10 | 18.48 | 18.48 | 18.48 | 976,200 | +0.43(+2.38%) |
Dec 30, 2014 | 16.09 | 18.11 | 16.08 | 18.05 | 1,502,365 | +1.96(+12.18%) |
Dec 29, 2014 | 16.00 | 16.85 | 16.00 | 16.09 | 1,858,068 | +0.57(+3.67%) |
Dec 26, 2014 | 15.53 | 15.64 | 15.46 | 15.52 | 122,933 | +0.01(+0.06%) |
Dec 24, 2014 | 15.59 | 15.51 | 15.51 | 15.51 | 110,400 | -0.01(-0.06%) |
Dec 23, 2014 | 15.72 | 15.82 | 15.49 | 15.52 | 166,295 | -0.20(-1.27%) |
Dec 22, 2014 | 15.17 | 15.93 | 15.17 | 15.72 | 331,545 | +0.60(+3.97%) |
Dec 19, 2014 | 15.06 | 15.28 | 14.85 | 15.12 | 528,033 | +0.06(+0.40%) |
Dec 18, 2014 | 15.06 | 15.10 | 14.85 | 15.06 | 227,569 | +0.18(+1.21%) |
Dec 17, 2014 | 14.69 | 14.90 | 14.48 | 14.88 | 272,732 | +0.28(+1.92%) |
Dec 16, 2014 | 14.47 | 14.95 | 14.28 | 14.60 | 300,089 | +0.10(+0.69%) |
Dec 15, 2014 | 14.60 | 14.96 | 14.29 | 14.50 | 261,925 | -0.03(-0.21%) |
Dec 12, 2014 | 14.36 | 14.63 | 14.27 | 14.53 | 232,333 | -0.07(-0.48%) |
Dec 11, 2014 | 14.44 | 14.90 | 14.44 | 14.60 | 308,799 | +0.23(+1.60%) |
Dec 10, 2014 | 14.62 | 14.75 | 14.27 | 14.37 | 217,935 | -0.25(-1.71%) |
Dec 09, 2014 | 14.12 | 14.66 | 14.01 | 14.62 | 194,723 | +0.26(+1.81%) |
Dec 08, 2014 | 14.52 | 14.75 | 14.34 | 14.36 | 228,959 | -0.25(-1.71%) |
Dec 05, 2014 | 14.39 | 14.61 | 14.31 | 14.61 | 312,889 | +0.22(+1.53%) |
Dec 04, 2014 | 14.50 | 14.59 | 14.29 | 14.39 | 276,418 | -0.19(-1.30%) |
Dec 03, 2014 | 14.54 | 14.79 | 14.53 | 14.58 | 247,211 | -0.06(-0.41%) |
Dec 02, 2014 | 14.49 | 14.75 | 14.47 | 14.64 | 305,936 | +0.16(+1.10%) |
Dec 01, 2014 | 14.68 | 14.80 | 14.43 | 14.48 | 364,266 | -0.21(-1.43%) |
Nov 28, 2014 | 14.80 | 14.86 | 14.65 | 14.69 | 134,024 | -0.14(-0.94%) |
Nov 26, 2014 | 14.32 | 14.83 | 14.83 | 14.83 | 357,900 | +0.51(+3.56%) |
Nov 25, 2014 | 14.46 | 14.51 | 14.14 | 14.32 | 563,344 | -0.25(-1.72%) |
Nov 24, 2014 | 14.83 | 14.97 | 14.44 | 14.57 | 174,874 | -0.24(-1.62%) |
Nov 21, 2014 | 15.02 | 15.02 | 14.71 | 14.81 | 236,383 | +0.04(+0.27%) |
Nov 20, 2014 | 14.31 | 14.89 | 14.31 | 14.77 | 132,155 | +0.33(+2.29%) |
Nov 19, 2014 | 14.54 | 14.57 | 14.20 | 14.44 | 173,084 | -0.17(-1.16%) |
Nov 18, 2014 | 13.72 | 14.68 | 13.72 | 14.61 | 275,423 | +0.99(+7.27%) |
Nov 17, 2014 | 13.69 | 13.83 | 13.19 | 13.62 | 388,263 | -0.14(-1.02%) |
Nov 14, 2014 | 13.95 | 14.07 | 13.57 | 13.76 | 334,596 | -0.22(-1.57%) |
Nov 13, 2014 | 14.49 | 14.60 | 13.93 | 13.98 | 169,590 | -0.55(-3.79%) |
Nov 12, 2014 | 14.54 | 14.69 | 14.42 | 14.53 | 157,634 | -0.13(-0.89%) |
Nov 11, 2014 | 14.61 | 14.75 | 14.59 | 14.66 | 115,549 | +0.07(+0.48%) |
Nov 10, 2014 | 14.95 | 15.02 | 14.57 | 14.59 | 219,203 | -0.44(-2.93%) |
Nov 07, 2014 | 15.18 | 15.21 | 14.99 | 15.03 | 106,249 | -0.11(-0.73%) |
Nov 06, 2014 | 15.30 | 15.41 | 15.01 | 15.14 | 174,688 | -0.20(-1.30%) |
Nov 05, 2014 | 15.64 | 15.64 | 15.20 | 15.34 | 262,804 | -0.17(-1.10%) |
Nov 04, 2014 | 15.40 | 15.62 | 15.34 | 15.51 | 166,122 | -0.02(-0.13%) |