Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.17 | 18.25 | 18.03 | 18.08 | 583,161 | -0.34(-1.83%) |
Jan 29, 2015 | 18.35 | 18.44 | 18.17 | 18.41 | 368,902 | +0.24(+1.32%) |
Jan 28, 2015 | 18.51 | 18.51 | 18.14 | 18.18 | 384,065 | -0.25(-1.34%) |
Jan 27, 2015 | 18.56 | 18.59 | 18.14 | 18.42 | 1,725,073 | -0.34(-1.84%) |
Jan 26, 2015 | 18.64 | 18.86 | 18.54 | 18.77 | 1,156,754 | +0.02(+0.08%) |
Jan 23, 2015 | 19.07 | 19.13 | 18.73 | 18.75 | 3,188,337 | +0.21(+1.13%) |
Jan 22, 2015 | 18.29 | 18.65 | 18.26 | 18.54 | 2,345,132 | +0.45(+2.48%) |
Jan 21, 2015 | 18.01 | 18.14 | 17.98 | 18.09 | 466,053 | +0.23(+1.30%) |
Jan 20, 2015 | 17.91 | 17.92 | 17.72 | 17.86 | 579,508 | +0.61(+3.56%) |
Jan 16, 2015 | 16.95 | 17.27 | 16.86 | 17.25 | 245,625 | +0.31(+1.81%) |
Jan 15, 2015 | 16.90 | 17.08 | 16.89 | 16.94 | 373,861 | -0.17(-1.01%) |
Jan 14, 2015 | 17.01 | 17.13 | 16.90 | 17.11 | 240,129 | -0.12(-0.70%) |
Jan 13, 2015 | 17.49 | 17.55 | 17.08 | 17.23 | 2,073,358 | -0.19(-1.12%) |
Jan 12, 2015 | 17.53 | 17.57 | 17.29 | 17.43 | 385,001 | -0.05(-0.30%) |
Jan 09, 2015 | 17.58 | 17.58 | 17.25 | 17.48 | 349,897 | -0.13(-0.77%) |
Jan 08, 2015 | 17.35 | 17.67 | 17.33 | 17.61 | 251,971 | +0.46(+2.66%) |
Jan 07, 2015 | 17.00 | 17.20 | 16.92 | 17.16 | 305,231 | +0.30(+1.78%) |
Jan 06, 2015 | 16.99 | 17.14 | 16.70 | 16.86 | 722,797 | -0.41(-2.39%) |
Jan 05, 2015 | 17.49 | 17.49 | 17.13 | 17.27 | 487,801 | -0.53(-2.99%) |
Jan 02, 2015 | 17.94 | 17.95 | 17.69 | 17.80 | 253,653 | -0.18(-1.00%) |
Dec 31, 2014 | 18.08 | 17.98 | 17.98 | 17.98 | 523,323 | +0.01(+0.04%) |
Dec 30, 2014 | 17.91 | 18.05 | 17.82 | 17.97 | 741,354 | -0.10(-0.54%) |
Dec 29, 2014 | 18.02 | 18.17 | 18.00 | 18.07 | 411,254 | -0.07(-0.41%) |
Dec 26, 2014 | 18.21 | 18.21 | 18.09 | 18.15 | 118,871 | +0.04(+0.21%) |
Dec 24, 2014 | 18.12 | 18.11 | 18.11 | 18.11 | 249,042 | +0.01(+0.04%) |
Dec 23, 2014 | 17.94 | 18.20 | 17.91 | 18.10 | 464,341 | +0.14(+0.79%) |
Dec 22, 2014 | 17.95 | 18.01 | 17.78 | 17.96 | 596,863 | -0.10(-0.54%) |
Dec 19, 2014 | 17.82 | 18.09 | 17.68 | 18.06 | 674,175 | -0.21(-1.15%) |
Dec 18, 2014 | 17.62 | 18.41 | 17.58 | 18.26 | 1,755,248 | +0.88(+5.08%) |
Dec 17, 2014 | 17.19 | 17.54 | 17.16 | 17.38 | 722,931 | +0.13(+0.78%) |
Dec 16, 2014 | 16.84 | 17.40 | 16.82 | 17.25 | 1,093,874 | +0.64(+3.88%) |
Dec 15, 2014 | 17.07 | 17.14 | 16.57 | 16.60 | 316,545 | -0.28(-1.64%) |
Dec 12, 2014 | 17.40 | 17.45 | 16.87 | 16.88 | 322,170 | -0.49(-2.84%) |
Dec 11, 2014 | 17.45 | 17.58 | 17.34 | 17.37 | 335,632 | -0.05(-0.30%) |
Dec 10, 2014 | 17.85 | 17.86 | 17.37 | 17.43 | 420,695 | -0.41(-2.31%) |
Dec 09, 2014 | 17.72 | 17.87 | 17.67 | 17.84 | 448,733 | -0.19(-1.08%) |
Dec 08, 2014 | 18.15 | 18.18 | 18.02 | 18.03 | 488,923 | -0.33(-1.79%) |
Dec 05, 2014 | 18.41 | 18.44 | 18.32 | 18.36 | 364,709 | +0.04(+0.20%) |
Dec 04, 2014 | 18.33 | 18.43 | 18.23 | 18.32 | 454,064 | +0.27(+1.49%) |
Dec 03, 2014 | 18.01 | 18.11 | 18.00 | 18.06 | 657,925 | +0.19(+1.05%) |
Dec 02, 2014 | 17.93 | 17.94 | 17.79 | 17.87 | 594,595 | +0.10(+0.55%) |
Dec 01, 2014 | 17.77 | 17.87 | 17.73 | 17.77 | 914,206 | +0.24(+1.37%) |
Nov 28, 2014 | 17.74 | 17.76 | 17.52 | 17.53 | 395,366 | +0.01(+0.04%) |
Nov 26, 2014 | 17.49 | 17.52 | 17.52 | 17.52 | 263,063 | -0.04(-0.21%) |
Nov 25, 2014 | 17.58 | 17.64 | 17.51 | 17.56 | 676,440 | +0.16(+0.95%) |
Nov 24, 2014 | 17.44 | 17.49 | 17.35 | 17.40 | 479,310 | +0.29(+1.71%) |
Nov 21, 2014 | 17.34 | 17.40 | 17.10 | 17.10 | 526,844 | +0.28(+1.69%) |
Nov 20, 2014 | 16.57 | 16.86 | 16.57 | 16.82 | 337,468 | +0.17(+1.04%) |
Nov 19, 2014 | 16.51 | 16.77 | 16.50 | 16.65 | 598,657 | +0.48(+2.96%) |
Nov 18, 2014 | 16.03 | 16.24 | 16.01 | 16.17 | 1,525,015 | +0.10(+0.65%) |
Nov 17, 2014 | 16.06 | 16.13 | 15.96 | 16.06 | 902,478 | -0.02(-0.09%) |
Nov 14, 2014 | 15.88 | 16.12 | 15.85 | 16.08 | 1,766,408 | -0.16(-1.01%) |
Nov 13, 2014 | 16.15 | 16.33 | 16.15 | 16.24 | 3,423,379 | -0.05(-0.28%) |
Nov 12, 2014 | 16.19 | 16.33 | 16.18 | 16.29 | 1,016,696 | -0.21(-1.27%) |
Nov 11, 2014 | 16.33 | 16.53 | 16.23 | 16.50 | 831,339 | -0.10(-0.59%) |
Nov 10, 2014 | 16.59 | 16.64 | 16.48 | 16.59 | 488,839 | -0.22(-1.29%) |
Nov 07, 2014 | 16.82 | 16.84 | 16.68 | 16.81 | 678,067 | -0.07(-0.40%) |
Nov 06, 2014 | 16.95 | 17.02 | 16.83 | 16.88 | 1,728,284 | -0.01(-0.04%) |
Nov 05, 2014 | 16.98 | 16.99 | 16.81 | 16.89 | 1,930,060 | +0.31(+1.90%) |
Nov 04, 2014 | 16.54 | 16.59 | 16.39 | 16.57 | 1,688,824 | -0.07(-0.45%) |