Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.05 | 18.14 | 17.77 | 17.79 | 930,857 | -0.39(-2.12%) |
Jan 29, 2015 | 17.99 | 18.21 | 17.90 | 18.18 | 843,690 | +0.19(+1.03%) |
Jan 28, 2015 | 18.15 | 18.33 | 17.99 | 17.99 | 1,071,244 | +0.03(+0.18%) |
Jan 27, 2015 | 17.54 | 18.00 | 17.51 | 17.96 | 710,344 | +0.26(+1.45%) |
Jan 26, 2015 | 17.99 | 17.99 | 17.56 | 17.70 | 1,169,210 | -0.31(-1.70%) |
Jan 23, 2015 | 18.38 | 18.39 | 17.91 | 18.01 | 925,266 | -0.38(-2.06%) |
Jan 22, 2015 | 18.66 | 18.85 | 18.24 | 18.38 | 1,116,151 | -0.16(-0.87%) |
Jan 21, 2015 | 19.11 | 19.41 | 17.66 | 18.55 | 2,443,250 | +0.00(+0.00%) |
Jan 20, 2015 | 18.15 | 18.67 | 18.09 | 18.55 | 2,372,104 | +0.39(+2.17%) |
Jan 16, 2015 | 17.87 | 18.20 | 17.68 | 18.15 | 1,128,805 | +0.24(+1.35%) |
Jan 15, 2015 | 18.21 | 18.26 | 17.59 | 17.91 | 977,859 | -0.24(-1.33%) |
Jan 14, 2015 | 17.79 | 18.19 | 17.47 | 18.15 | 1,206,657 | +0.27(+1.53%) |
Jan 13, 2015 | 17.13 | 17.90 | 16.87 | 17.88 | 1,564,222 | +0.87(+5.11%) |
Jan 12, 2015 | 17.12 | 17.18 | 16.74 | 17.01 | 919,997 | -0.11(-0.66%) |
Jan 09, 2015 | 17.30 | 17.44 | 17.07 | 17.12 | 572,309 | -0.13(-0.75%) |
Jan 08, 2015 | 17.47 | 17.79 | 17.11 | 17.25 | 1,153,822 | -0.06(-0.37%) |
Jan 07, 2015 | 17.37 | 17.47 | 16.92 | 17.31 | 768,007 | +0.08(+0.47%) |
Jan 06, 2015 | 17.63 | 17.64 | 17.03 | 17.23 | 606,226 | -0.26(-1.47%) |
Jan 05, 2015 | 17.40 | 17.67 | 17.27 | 17.49 | 445,699 | -0.03(-0.18%) |
Jan 02, 2015 | 17.63 | 17.67 | 17.13 | 17.52 | 401,951 | -0.02(-0.09%) |
Dec 31, 2014 | 17.89 | 17.54 | 17.54 | 17.54 | 499,017 | -0.28(-1.58%) |
Dec 30, 2014 | 17.77 | 17.93 | 17.55 | 17.82 | 326,169 | +0.02(+0.14%) |
Dec 29, 2014 | 17.83 | 18.05 | 17.76 | 17.80 | 240,644 | -0.03(-0.18%) |
Dec 26, 2014 | 17.82 | 17.92 | 17.60 | 17.83 | 270,104 | +0.14(+0.77%) |
Dec 24, 2014 | 17.80 | 17.69 | 17.69 | 17.69 | 272,191 | -0.11(-0.63%) |
Dec 23, 2014 | 17.86 | 18.03 | 17.71 | 17.81 | 250,080 | +0.08(+0.45%) |
Dec 22, 2014 | 17.63 | 17.83 | 17.50 | 17.72 | 439,401 | +0.08(+0.46%) |
Dec 19, 2014 | 17.60 | 17.83 | 17.42 | 17.64 | 1,201,663 | +0.08(+0.44%) |
Dec 18, 2014 | 17.44 | 17.66 | 17.25 | 17.57 | 914,061 | +0.33(+1.89%) |
Dec 17, 2014 | 16.81 | 17.29 | 16.61 | 17.24 | 658,913 | +0.43(+2.54%) |
Dec 16, 2014 | 16.54 | 16.98 | 16.49 | 16.82 | 571,484 | +0.20(+1.21%) |
Dec 15, 2014 | 16.90 | 16.90 | 16.39 | 16.61 | 1,003,532 | -0.15(-0.91%) |
Dec 12, 2014 | 16.61 | 16.94 | 16.54 | 16.77 | 601,555 | -0.14(-0.81%) |
Dec 11, 2014 | 17.10 | 17.54 | 16.84 | 16.90 | 575,215 | -0.01(-0.05%) |
Dec 10, 2014 | 17.23 | 17.23 | 16.60 | 16.91 | 677,181 | -0.35(-2.05%) |
Dec 09, 2014 | 16.70 | 17.43 | 15.63 | 17.27 | 723,359 | +0.35(+2.04%) |
Dec 08, 2014 | 17.19 | 17.35 | 16.91 | 16.92 | 427,530 | -0.31(-1.78%) |
Dec 05, 2014 | 16.93 | 17.35 | 16.91 | 17.23 | 481,474 | +0.29(+1.71%) |
Dec 04, 2014 | 17.04 | 17.14 | 16.79 | 16.94 | 564,199 | -0.12(-0.71%) |
Dec 03, 2014 | 16.92 | 17.23 | 16.89 | 17.06 | 703,052 | +0.13(+0.76%) |
Dec 02, 2014 | 16.78 | 16.98 | 16.57 | 16.93 | 820,433 | +0.14(+0.86%) |
Dec 01, 2014 | 16.73 | 16.90 | 16.59 | 16.78 | 835,354 | -0.02(-0.14%) |
Nov 28, 2014 | 16.85 | 17.06 | 16.77 | 16.81 | 496,938 | -0.08(-0.48%) |
Nov 26, 2014 | 16.70 | 16.89 | 16.89 | 16.89 | 1,242,510 | +0.23(+1.35%) |
Nov 25, 2014 | 16.44 | 16.71 | 16.30 | 16.66 | 904,156 | +0.22(+1.32%) |
Nov 24, 2014 | 16.12 | 16.50 | 15.92 | 16.45 | 743,587 | +0.35(+2.15%) |
Nov 21, 2014 | 15.91 | 16.28 | 15.87 | 16.10 | 1,006,233 | +0.37(+2.35%) |
Nov 20, 2014 | 15.15 | 15.75 | 15.05 | 15.73 | 936,709 | +0.53(+3.49%) |
Nov 19, 2014 | 15.31 | 15.46 | 15.19 | 15.20 | 719,720 | -0.08(-0.53%) |
Nov 18, 2014 | 15.15 | 15.42 | 15.09 | 15.28 | 528,326 | +0.22(+1.44%) |
Nov 17, 2014 | 15.34 | 15.40 | 15.03 | 15.06 | 838,033 | -0.30(-1.94%) |
Nov 14, 2014 | 15.28 | 15.54 | 15.17 | 15.36 | 732,617 | +0.10(+0.63%) |
Nov 13, 2014 | 15.77 | 15.95 | 15.17 | 15.26 | 1,056,290 | -0.54(-3.41%) |
Nov 12, 2014 | 16.09 | 16.13 | 15.58 | 15.80 | 1,526,518 | -0.62(-3.77%) |
Nov 11, 2014 | 16.31 | 16.59 | 16.09 | 16.42 | 1,050,151 | +0.24(+1.49%) |
Nov 10, 2014 | 16.23 | 16.49 | 15.92 | 16.18 | 2,170,808 | -1.14(-6.60%) |
Nov 07, 2014 | 17.01 | 17.39 | 16.85 | 17.32 | 588,327 | +0.24(+1.41%) |
Nov 06, 2014 | 17.11 | 17.26 | 16.95 | 17.08 | 458,039 | +0.01(+0.05%) |
Nov 05, 2014 | 17.32 | 17.55 | 16.94 | 17.07 | 630,751 | -0.17(-0.98%) |
Nov 04, 2014 | 17.42 | 17.55 | 17.14 | 17.24 | 655,647 | -0.19(-1.11%) |