Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.40 | 20.60 | 19.31 | 20.18 | 340,423 | +0.59(+3.01%) |
Jan 29, 2015 | 19.24 | 19.61 | 19.15 | 19.59 | 81,113 | +0.26(+1.35%) |
Jan 28, 2015 | 19.17 | 19.55 | 19.11 | 19.33 | 108,893 | +0.00(+0.00%) |
Jan 27, 2015 | 19.21 | 19.40 | 19.03 | 19.33 | 123,086 | +0.03(+0.16%) |
Jan 26, 2015 | 19.42 | 19.43 | 18.70 | 19.30 | 119,397 | -0.02(-0.10%) |
Jan 23, 2015 | 19.09 | 19.42 | 18.75 | 19.32 | 185,435 | +0.31(+1.63%) |
Jan 22, 2015 | 18.58 | 19.11 | 18.41 | 19.01 | 173,829 | +0.45(+2.42%) |
Jan 21, 2015 | 18.34 | 18.62 | 18.15 | 18.56 | 248,674 | +0.36(+1.98%) |
Jan 20, 2015 | 19.22 | 19.24 | 18.18 | 18.20 | 102,437 | -0.94(-4.91%) |
Jan 16, 2015 | 19.36 | 19.55 | 18.71 | 19.14 | 307,462 | -0.20(-1.03%) |
Jan 15, 2015 | 20.46 | 20.93 | 19.28 | 19.34 | 125,476 | -1.21(-5.89%) |
Jan 14, 2015 | 20.39 | 20.70 | 20.03 | 20.55 | 129,719 | +0.07(+0.34%) |
Jan 13, 2015 | 21.05 | 21.65 | 20.06 | 20.48 | 110,374 | -0.47(-2.24%) |
Jan 12, 2015 | 19.83 | 22.00 | 19.73 | 20.95 | 339,578 | +1.24(+6.29%) |
Jan 09, 2015 | 19.98 | 20.37 | 19.63 | 19.71 | 254,208 | +0.41(+2.12%) |
Jan 08, 2015 | 18.56 | 19.47 | 18.56 | 19.30 | 315,648 | +0.76(+4.10%) |
Jan 07, 2015 | 18.23 | 18.89 | 18.17 | 18.54 | 165,996 | +0.25(+1.37%) |
Jan 06, 2015 | 18.10 | 18.64 | 17.65 | 18.29 | 127,147 | +0.29(+1.61%) |
Jan 05, 2015 | 17.86 | 19.43 | 17.55 | 18.00 | 179,280 | +0.06(+0.33%) |
Jan 02, 2015 | 18.15 | 18.79 | 17.94 | 17.94 | 172,053 | -0.26(-1.43%) |
Dec 31, 2014 | 18.38 | 18.20 | 18.20 | 18.20 | 399,600 | -0.10(-0.55%) |
Dec 30, 2014 | 18.33 | 18.70 | 17.89 | 18.30 | 319,364 | -0.05(-0.27%) |
Dec 29, 2014 | 18.34 | 19.04 | 18.18 | 18.35 | 263,903 | -0.07(-0.38%) |
Dec 26, 2014 | 18.80 | 19.02 | 18.40 | 18.42 | 106,299 | -0.28(-1.50%) |
Dec 24, 2014 | 19.21 | 18.70 | 18.70 | 18.70 | 213,100 | -0.60(-3.11%) |
Dec 23, 2014 | 19.20 | 19.57 | 18.36 | 19.30 | 209,362 | +0.10(+0.52%) |
Dec 22, 2014 | 19.65 | 20.17 | 18.82 | 19.20 | 190,142 | -0.36(-1.84%) |
Dec 19, 2014 | 18.71 | 20.45 | 18.20 | 19.56 | 771,512 | +0.76(+4.04%) |
Dec 18, 2014 | 19.23 | 19.44 | 18.14 | 18.80 | 228,842 | -0.38(-1.98%) |
Dec 17, 2014 | 19.60 | 20.45 | 18.80 | 19.18 | 218,430 | -0.61(-3.08%) |
Dec 16, 2014 | 20.52 | 21.05 | 19.51 | 19.79 | 196,740 | -0.63(-3.09%) |
Dec 15, 2014 | 21.02 | 21.48 | 20.34 | 20.42 | 281,189 | -0.46(-2.20%) |
Dec 12, 2014 | 21.14 | 21.48 | 20.62 | 20.88 | 74,757 | -0.11(-0.52%) |
Dec 11, 2014 | 21.87 | 22.64 | 20.06 | 20.99 | 140,662 | -0.93(-4.24%) |
Dec 10, 2014 | 21.97 | 22.10 | 20.60 | 21.92 | 97,132 | +0.31(+1.43%) |
Dec 09, 2014 | 22.28 | 22.28 | 21.41 | 21.61 | 101,767 | -0.48(-2.17%) |
Dec 08, 2014 | 22.00 | 23.12 | 21.83 | 22.09 | 128,310 | -0.11(-0.50%) |
Dec 05, 2014 | 22.37 | 22.37 | 21.59 | 22.20 | 96,389 | +0.03(+0.14%) |
Dec 04, 2014 | 22.00 | 22.31 | 21.38 | 22.17 | 94,423 | +0.09(+0.41%) |
Dec 03, 2014 | 20.76 | 22.09 | 20.75 | 22.08 | 118,143 | +1.10(+5.24%) |
Dec 02, 2014 | 20.76 | 21.86 | 20.75 | 20.98 | 123,122 | +0.08(+0.38%) |
Dec 01, 2014 | 21.98 | 22.10 | 20.77 | 20.90 | 122,491 | -0.70(-3.24%) |
Nov 28, 2014 | 21.71 | 21.89 | 21.25 | 21.60 | 69,059 | +0.12(+0.56%) |
Nov 26, 2014 | 21.39 | 21.48 | 21.48 | 21.48 | 129,200 | +0.11(+0.51%) |
Nov 25, 2014 | 20.79 | 21.65 | 20.75 | 21.37 | 175,685 | +0.72(+3.49%) |
Nov 24, 2014 | 20.21 | 20.74 | 19.50 | 20.65 | 190,558 | +0.65(+3.25%) |
Nov 21, 2014 | 20.45 | 20.83 | 19.80 | 20.00 | 147,761 | -0.28(-1.38%) |
Nov 20, 2014 | 20.00 | 20.40 | 19.68 | 20.28 | 83,486 | +0.54(+2.74%) |
Nov 19, 2014 | 19.65 | 20.15 | 19.40 | 19.74 | 111,079 | +0.09(+0.46%) |
Nov 18, 2014 | 20.20 | 20.20 | 19.36 | 19.65 | 108,160 | -0.54(-2.67%) |
Nov 17, 2014 | 19.95 | 20.45 | 19.38 | 20.19 | 98,493 | +0.19(+0.95%) |
Nov 14, 2014 | 19.00 | 20.00 | 19.00 | 20.00 | 73,860 | +0.74(+3.84%) |
Nov 13, 2014 | 18.64 | 19.55 | 18.51 | 19.26 | 99,755 | +0.40(+2.12%) |
Nov 12, 2014 | 18.85 | 18.98 | 18.27 | 18.86 | 122,227 | +0.08(+0.43%) |
Nov 11, 2014 | 18.14 | 18.99 | 18.04 | 18.78 | 125,061 | +0.78(+4.33%) |
Nov 10, 2014 | 17.52 | 18.19 | 17.15 | 18.00 | 157,805 | +0.78(+4.53%) |
Nov 07, 2014 | 17.17 | 17.27 | 17.06 | 17.22 | 56,610 | -0.03(-0.17%) |
Nov 06, 2014 | 17.00 | 17.44 | 17.00 | 17.25 | 440,337 | +0.21(+1.23%) |
Nov 05, 2014 | 17.14 | 17.57 | 16.91 | 17.04 | 361,380 | -0.34(-1.96%) |
Nov 04, 2014 | 17.75 | 17.75 | 17.09 | 17.38 | 187,744 | -0.18(-1.03%) |