Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.43 | 20.53 | 19.08 | 19.14 | 240,459 | -1.40(-6.82%) |
Jan 29, 2015 | 21.30 | 21.30 | 20.23 | 20.54 | 136,884 | -0.57(-2.70%) |
Jan 28, 2015 | 21.69 | 21.85 | 20.50 | 21.11 | 386,580 | -0.48(-2.22%) |
Jan 27, 2015 | 20.25 | 21.72 | 20.25 | 21.59 | 196,939 | +0.90(+4.35%) |
Jan 26, 2015 | 19.99 | 20.74 | 19.78 | 20.69 | 179,256 | +0.59(+2.94%) |
Jan 23, 2015 | 19.50 | 20.20 | 19.24 | 20.10 | 543,069 | +0.51(+2.60%) |
Jan 22, 2015 | 19.62 | 19.67 | 18.80 | 19.59 | 271,195 | +0.17(+0.88%) |
Jan 21, 2015 | 18.58 | 19.57 | 18.30 | 19.42 | 334,270 | +0.71(+3.79%) |
Jan 20, 2015 | 18.50 | 18.83 | 17.74 | 18.71 | 340,645 | +0.26(+1.41%) |
Jan 16, 2015 | 16.81 | 18.62 | 16.80 | 18.45 | 291,357 | +1.54(+9.11%) |
Jan 15, 2015 | 17.40 | 17.45 | 16.63 | 16.91 | 236,505 | -0.49(-2.82%) |
Jan 14, 2015 | 17.07 | 17.61 | 17.01 | 17.40 | 203,627 | +0.16(+0.93%) |
Jan 13, 2015 | 17.69 | 17.98 | 17.07 | 17.24 | 230,118 | -0.25(-1.43%) |
Jan 12, 2015 | 17.58 | 17.74 | 17.02 | 17.49 | 283,185 | +0.01(+0.06%) |
Jan 09, 2015 | 18.15 | 18.15 | 17.20 | 17.48 | 298,993 | -0.60(-3.32%) |
Jan 08, 2015 | 18.67 | 19.05 | 17.94 | 18.08 | 237,943 | -0.45(-2.43%) |
Jan 07, 2015 | 18.95 | 19.27 | 18.40 | 18.53 | 234,521 | -0.22(-1.17%) |
Jan 06, 2015 | 19.41 | 19.70 | 18.53 | 18.75 | 330,226 | -0.55(-2.85%) |
Jan 05, 2015 | 19.75 | 19.75 | 19.27 | 19.30 | 220,141 | -0.52(-2.62%) |
Jan 02, 2015 | 19.18 | 19.96 | 19.16 | 19.82 | 246,583 | +0.95(+5.03%) |
Dec 31, 2014 | 18.01 | 18.87 | 18.87 | 18.87 | 219,900 | +1.01(+5.66%) |
Dec 30, 2014 | 17.89 | 18.29 | 17.79 | 17.86 | 205,233 | -0.04(-0.22%) |
Dec 29, 2014 | 18.34 | 18.58 | 17.76 | 17.90 | 253,443 | -0.47(-2.56%) |
Dec 26, 2014 | 17.85 | 18.77 | 17.85 | 18.37 | 163,871 | +0.66(+3.73%) |
Dec 24, 2014 | 17.65 | 17.71 | 17.71 | 17.71 | 133,700 | +0.01(+0.06%) |
Dec 23, 2014 | 18.88 | 18.88 | 17.44 | 17.70 | 313,272 | -1.10(-5.85%) |
Dec 22, 2014 | 19.97 | 19.97 | 18.25 | 18.80 | 232,872 | -1.18(-5.91%) |
Dec 19, 2014 | 18.45 | 20.07 | 18.45 | 19.98 | 1,758,370 | +1.62(+8.82%) |
Dec 18, 2014 | 18.37 | 18.99 | 18.02 | 18.36 | 296,579 | +0.35(+1.94%) |
Dec 17, 2014 | 16.72 | 18.08 | 16.51 | 18.01 | 324,170 | +1.33(+7.97%) |
Dec 16, 2014 | 17.38 | 18.13 | 16.62 | 16.68 | 238,543 | -0.82(-4.69%) |
Dec 15, 2014 | 18.40 | 18.50 | 17.48 | 17.50 | 615,003 | -0.85(-4.63%) |
Dec 12, 2014 | 19.53 | 19.80 | 17.93 | 18.35 | 648,564 | -1.45(-7.32%) |
Dec 11, 2014 | 20.75 | 21.57 | 19.70 | 19.80 | 451,030 | -0.93(-4.49%) |
Dec 10, 2014 | 20.95 | 21.30 | 20.68 | 20.73 | 317,666 | -0.28(-1.33%) |
Dec 09, 2014 | 21.20 | 21.87 | 20.51 | 21.01 | 513,182 | +0.05(+0.24%) |
Dec 08, 2014 | 22.33 | 22.95 | 20.85 | 20.96 | 346,488 | -1.23(-5.54%) |
Dec 05, 2014 | 21.76 | 22.67 | 21.76 | 22.19 | 322,617 | +0.68(+3.16%) |
Dec 04, 2014 | 21.57 | 21.78 | 21.20 | 21.51 | 252,978 | -0.01(-0.05%) |
Dec 03, 2014 | 21.04 | 21.72 | 20.93 | 21.52 | 257,509 | +0.41(+1.94%) |
Dec 02, 2014 | 21.14 | 21.85 | 20.91 | 21.11 | 287,829 | +0.12(+0.57%) |
Dec 01, 2014 | 22.66 | 22.89 | 20.77 | 20.99 | 314,682 | -1.87(-8.18%) |
Nov 28, 2014 | 22.52 | 23.26 | 22.04 | 22.86 | 122,339 | +0.31(+1.37%) |
Nov 26, 2014 | 21.84 | 22.55 | 22.55 | 22.55 | 213,600 | +0.64(+2.92%) |
Nov 25, 2014 | 22.32 | 22.41 | 21.50 | 21.91 | 683,633 | -0.44(-1.97%) |
Nov 24, 2014 | 22.71 | 22.99 | 22.05 | 22.35 | 491,072 | -0.14(-0.62%) |
Nov 21, 2014 | 23.99 | 23.99 | 22.41 | 22.49 | 368,746 | -1.07(-4.54%) |
Nov 20, 2014 | 25.00 | 26.68 | 23.31 | 23.56 | 707,289 | +1.04(+4.62%) |
Nov 19, 2014 | 23.31 | 23.64 | 22.48 | 22.52 | 209,044 | -0.91(-3.88%) |
Nov 18, 2014 | 22.80 | 23.64 | 22.80 | 23.43 | 94,132 | +0.80(+3.54%) |
Nov 17, 2014 | 22.87 | 23.25 | 22.51 | 22.63 | 206,389 | -0.34(-1.48%) |
Nov 14, 2014 | 22.68 | 23.07 | 22.42 | 22.97 | 157,717 | +0.26(+1.14%) |
Nov 13, 2014 | 23.85 | 24.02 | 22.37 | 22.71 | 264,030 | -1.17(-4.90%) |
Nov 12, 2014 | 24.12 | 24.25 | 23.45 | 23.88 | 263,643 | -0.38(-1.57%) |
Nov 11, 2014 | 23.95 | 24.94 | 23.81 | 24.26 | 288,675 | +0.39(+1.63%) |
Nov 10, 2014 | 23.83 | 23.99 | 23.14 | 23.87 | 294,606 | +0.12(+0.51%) |
Nov 07, 2014 | 23.39 | 24.26 | 22.18 | 23.75 | 648,683 | +0.19(+0.81%) |
Nov 06, 2014 | 24.00 | 24.00 | 19.67 | 23.56 | 2,679,339 | -3.04(-11.43%) |
Nov 05, 2014 | 25.70 | 27.52 | 25.59 | 26.60 | 365,184 | +1.17(+4.60%) |
Nov 04, 2014 | 25.16 | 25.46 | 24.87 | 25.43 | 239,002 | +0.28(+1.11%) |