Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.77 | 20.87 | 20.65 | 20.79 | 16,021 | +0.16(+0.75%) |
Jan 29, 2015 | 20.74 | 20.78 | 20.63 | 20.63 | 5,759 | -0.16(-0.78%) |
Jan 28, 2015 | 20.78 | 20.80 | 20.78 | 20.80 | 1,315 | +0.16(+0.79%) |
Jan 27, 2015 | 20.60 | 20.64 | 20.60 | 20.63 | 2,617 | +0.01(+0.06%) |
Jan 26, 2015 | 20.51 | 20.62 | 20.51 | 20.62 | 3,247 | +0.22(+1.08%) |
Jan 23, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 509 | -0.14(-0.68%) |
Jan 22, 2015 | 20.63 | 20.63 | 20.48 | 20.54 | 4,898 | -0.09(-0.45%) |
Jan 21, 2015 | 20.90 | 20.90 | 20.59 | 20.63 | 13,637 | -0.27(-1.30%) |
Jan 20, 2015 | 21.01 | 21.01 | 20.75 | 20.90 | 16,403 | +0.06(+0.30%) |
Jan 16, 2015 | 20.55 | 20.84 | 20.55 | 20.84 | 22,626 | +0.17(+0.83%) |
Jan 15, 2015 | 20.85 | 20.85 | 20.53 | 20.67 | 3,940 | -0.06(-0.29%) |
Jan 14, 2015 | 20.74 | 20.76 | 20.65 | 20.73 | 1,964 | +0.11(+0.54%) |
Jan 13, 2015 | 20.66 | 20.66 | 20.57 | 20.62 | 8,372 | +0.05(+0.23%) |
Jan 12, 2015 | 20.59 | 20.64 | 20.55 | 20.57 | 5,985 | +0.03(+0.15%) |
Jan 09, 2015 | 20.58 | 20.58 | 20.28 | 20.54 | 11,857 | +0.05(+0.23%) |
Jan 08, 2015 | 20.52 | 20.52 | 20.31 | 20.49 | 3,036 | -0.07(-0.34%) |
Jan 07, 2015 | 20.64 | 20.64 | 20.48 | 20.56 | 2,816 | +0.07(+0.35%) |
Jan 06, 2015 | 20.48 | 20.55 | 20.48 | 20.49 | 6,581 | +0.13(+0.66%) |
Jan 05, 2015 | 20.39 | 20.39 | 20.32 | 20.36 | 5,383 | -0.00(-0.02%) |
Jan 02, 2015 | 20.37 | 20.37 | 20.36 | 20.36 | 1,847 | +0.20(+0.99%) |
Dec 31, 2014 | 20.25 | 20.16 | 20.16 | 20.16 | 1,930 | -0.08(-0.38%) |
Dec 30, 2014 | 20.24 | 20.24 | 20.24 | 20.24 | 674 | +0.23(+1.16%) |
Dec 29, 2014 | 20.35 | 20.35 | 19.99 | 20.01 | 3,636 | -0.04(-0.18%) |
Dec 26, 2014 | 20.19 | 20.19 | 20.04 | 20.04 | 2,131 | -0.13(-0.66%) |
Dec 24, 2014 | 20.24 | 20.18 | 20.18 | 20.18 | 1,419 | -0.11(-0.53%) |
Dec 23, 2014 | 20.21 | 20.28 | 20.21 | 20.28 | 593 | +0.18(+0.89%) |
Dec 22, 2014 | 20.14 | 20.25 | 20.07 | 20.11 | 2,724 | +0.11(+0.54%) |
Dec 19, 2014 | 20.28 | 20.28 | 20.00 | 20.00 | 1,059 | -0.37(-1.81%) |
Dec 18, 2014 | 20.31 | 20.37 | 20.30 | 20.37 | 11,569 | +0.10(+0.48%) |
Dec 17, 2014 | 20.38 | 20.38 | 20.27 | 20.27 | 1,885 | -0.03(-0.15%) |
Dec 16, 2014 | 20.35 | 20.35 | 20.29 | 20.30 | 638 | +0.09(+0.46%) |
Dec 15, 2014 | 20.11 | 20.21 | 20.11 | 20.21 | 580 | +0.05(+0.27%) |
Dec 12, 2014 | 20.24 | 20.24 | 20.15 | 20.15 | 5,809 | -0.07(-0.34%) |
Dec 11, 2014 | 20.22 | 20.22 | 20.22 | 20.22 | 258 | -0.03(-0.15%) |
Dec 10, 2014 | 20.22 | 20.25 | 19.97 | 20.25 | 8,499 | +0.19(+0.93%) |
Dec 09, 2014 | 20.07 | 20.08 | 20.07 | 20.07 | 456 | -0.06(-0.31%) |
Dec 08, 2014 | 20.09 | 20.13 | 19.98 | 20.13 | 17,877 | +0.15(+0.74%) |
Dec 05, 2014 | 19.98 | 19.98 | 19.98 | 19.98 | 2,980 | -0.04(-0.20%) |
Dec 04, 2014 | 20.08 | 20.08 | 20.00 | 20.02 | 5,893 | +0.12(+0.63%) |
Dec 03, 2014 | 20.10 | 20.10 | 19.88 | 19.90 | 7,164 | -0.01(-0.04%) |
Dec 02, 2014 | 19.99 | 19.99 | 19.88 | 19.90 | 10,258 | -0.13(-0.66%) |
Dec 01, 2014 | 20.04 | 20.05 | 20.04 | 20.04 | 1,950 | +0.13(+0.64%) |
Nov 28, 2014 | 19.96 | 19.96 | 19.91 | 19.91 | 313 | -0.11(-0.57%) |
Nov 26, 2014 | 20.12 | 20.02 | 20.02 | 20.02 | 1,682 | +0.09(+0.43%) |
Nov 25, 2014 | 19.94 | 19.94 | 19.94 | 19.94 | 1,190 | -0.02(-0.08%) |
Nov 24, 2014 | 19.96 | 19.98 | 19.80 | 19.95 | 3,860 | -0.03(-0.15%) |
Nov 21, 2014 | 19.94 | 19.98 | 19.88 | 19.98 | 2,862 | +0.09(+0.47%) |
Nov 20, 2014 | 19.82 | 19.89 | 19.82 | 19.89 | 14,938 | +0.02(+0.12%) |
Nov 18, 2014 | 20.08 | 20.08 | 19.79 | 19.87 | 1 | -0.01(-0.03%) |
Nov 17, 2014 | 19.87 | 19.87 | 19.87 | 19.87 | 738 | +0.03(+0.17%) |
Nov 14, 2014 | 19.74 | 19.85 | 19.74 | 19.84 | 2,960 | +0.05(+0.23%) |
Nov 13, 2014 | 19.80 | 19.80 | 19.80 | 19.80 | 350 | -0.11(-0.56%) |
Nov 12, 2014 | 19.90 | 19.91 | 19.74 | 19.91 | 8,410 | +0.14(+0.70%) |
Nov 11, 2014 | 19.93 | 19.93 | 19.77 | 19.77 | 1,037 | -0.12(-0.62%) |
Nov 10, 2014 | 20.10 | 20.10 | 19.88 | 19.89 | 1,528 | -0.07(-0.35%) |
Nov 07, 2014 | 19.96 | 19.96 | 19.96 | 19.96 | 329 | -0.09(-0.42%) |
Nov 06, 2014 | 20.05 | 20.05 | 20.05 | 20.05 | 266 | +0.19(+0.97%) |
Nov 05, 2014 | 19.85 | 19.85 | 19.85 | 19.85 | 1,423 | -0.13(-0.63%) |
Nov 04, 2014 | 20.09 | 20.09 | 19.98 | 19.98 | 5,143 | -0.07(-0.37%) |