Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.06 | 18.15 | 17.77 | 17.79 | 930,689 | -0.39(-2.13%) |
Jan 29, 2015 | 17.99 | 18.21 | 17.91 | 18.18 | 843,538 | +0.19(+1.03%) |
Jan 28, 2015 | 18.15 | 18.33 | 17.99 | 17.99 | 1,071,050 | +0.03(+0.18%) |
Jan 27, 2015 | 17.54 | 18.00 | 17.51 | 17.96 | 710,215 | +0.26(+1.45%) |
Jan 26, 2015 | 17.99 | 17.99 | 17.56 | 17.70 | 1,168,999 | -0.31(-1.70%) |
Jan 23, 2015 | 18.38 | 18.40 | 17.91 | 18.01 | 925,099 | -0.38(-2.06%) |
Jan 22, 2015 | 18.66 | 18.85 | 18.24 | 18.39 | 1,115,950 | -0.16(-0.87%) |
Jan 21, 2015 | 19.11 | 19.42 | 17.66 | 18.55 | 2,442,810 | +0.00(+0.00%) |
Jan 20, 2015 | 18.15 | 18.67 | 18.10 | 18.55 | 2,371,676 | +0.39(+2.17%) |
Jan 16, 2015 | 17.87 | 18.20 | 17.69 | 18.15 | 1,128,602 | +0.24(+1.35%) |
Jan 15, 2015 | 18.21 | 18.26 | 17.59 | 17.91 | 977,683 | -0.24(-1.33%) |
Jan 14, 2015 | 17.79 | 18.19 | 17.47 | 18.15 | 1,206,439 | +0.27(+1.53%) |
Jan 13, 2015 | 17.13 | 17.91 | 16.88 | 17.88 | 1,563,940 | +0.87(+5.11%) |
Jan 12, 2015 | 17.12 | 17.18 | 16.74 | 17.01 | 919,831 | -0.11(-0.66%) |
Jan 09, 2015 | 17.30 | 17.44 | 17.07 | 17.12 | 572,206 | -0.13(-0.75%) |
Jan 08, 2015 | 17.47 | 17.79 | 17.11 | 17.25 | 1,153,614 | -0.06(-0.37%) |
Jan 07, 2015 | 17.37 | 17.47 | 16.92 | 17.32 | 767,869 | +0.08(+0.47%) |
Jan 06, 2015 | 17.63 | 17.64 | 17.04 | 17.24 | 606,117 | -0.26(-1.47%) |
Jan 05, 2015 | 17.41 | 17.67 | 17.28 | 17.49 | 445,618 | -0.03(-0.18%) |
Jan 02, 2015 | 17.63 | 17.67 | 17.13 | 17.53 | 401,878 | -0.02(-0.09%) |
Dec 31, 2014 | 17.89 | 17.54 | 17.54 | 17.54 | 498,927 | -0.28(-1.58%) |
Dec 30, 2014 | 17.77 | 17.93 | 17.56 | 17.82 | 326,111 | +0.02(+0.14%) |
Dec 29, 2014 | 17.83 | 18.05 | 17.76 | 17.80 | 240,601 | -0.03(-0.18%) |
Dec 26, 2014 | 17.82 | 17.92 | 17.60 | 17.83 | 270,056 | +0.14(+0.77%) |
Dec 24, 2014 | 17.80 | 17.70 | 17.70 | 17.70 | 272,142 | -0.11(-0.63%) |
Dec 23, 2014 | 17.86 | 18.04 | 17.71 | 17.81 | 250,035 | +0.08(+0.45%) |
Dec 22, 2014 | 17.63 | 17.83 | 17.50 | 17.73 | 439,322 | +0.08(+0.46%) |
Dec 19, 2014 | 17.61 | 17.83 | 17.42 | 17.65 | 1,201,446 | +0.08(+0.43%) |
Dec 18, 2014 | 17.44 | 17.66 | 17.25 | 17.57 | 913,896 | +0.33(+1.89%) |
Dec 17, 2014 | 16.81 | 17.29 | 16.62 | 17.25 | 658,794 | +0.43(+2.54%) |
Dec 16, 2014 | 16.55 | 16.98 | 16.50 | 16.82 | 571,381 | +0.20(+1.21%) |
Dec 15, 2014 | 16.90 | 16.90 | 16.39 | 16.62 | 1,003,351 | -0.15(-0.91%) |
Dec 12, 2014 | 16.61 | 16.95 | 16.55 | 16.77 | 601,447 | -0.14(-0.81%) |
Dec 11, 2014 | 17.10 | 17.54 | 16.84 | 16.91 | 575,111 | -0.01(-0.05%) |
Dec 10, 2014 | 17.23 | 17.23 | 16.60 | 16.92 | 677,059 | -0.35(-2.05%) |
Dec 09, 2014 | 16.71 | 17.43 | 15.64 | 17.27 | 723,229 | +0.35(+2.04%) |
Dec 08, 2014 | 17.20 | 17.35 | 16.92 | 16.92 | 427,453 | -0.31(-1.77%) |
Dec 05, 2014 | 16.93 | 17.36 | 16.92 | 17.23 | 481,387 | +0.29(+1.71%) |
Dec 04, 2014 | 17.04 | 17.14 | 16.79 | 16.94 | 564,097 | -0.12(-0.71%) |
Dec 03, 2014 | 16.92 | 17.23 | 16.89 | 17.06 | 702,925 | +0.13(+0.76%) |
Dec 02, 2014 | 16.79 | 16.98 | 16.58 | 16.93 | 820,285 | +0.14(+0.86%) |
Dec 01, 2014 | 16.73 | 16.91 | 16.59 | 16.79 | 835,203 | -0.02(-0.14%) |
Nov 28, 2014 | 16.85 | 17.06 | 16.77 | 16.81 | 496,848 | -0.08(-0.48%) |
Nov 26, 2014 | 16.71 | 16.89 | 16.89 | 16.89 | 1,242,286 | +0.23(+1.35%) |
Nov 25, 2014 | 16.44 | 16.71 | 16.30 | 16.67 | 903,993 | +0.22(+1.32%) |
Nov 24, 2014 | 16.13 | 16.50 | 15.93 | 16.45 | 743,453 | +0.35(+2.15%) |
Nov 21, 2014 | 15.91 | 16.28 | 15.88 | 16.10 | 1,006,052 | +0.37(+2.35%) |
Nov 20, 2014 | 15.15 | 15.75 | 15.05 | 15.73 | 936,540 | +0.53(+3.49%) |
Nov 19, 2014 | 15.31 | 15.47 | 15.19 | 15.20 | 719,590 | -0.08(-0.53%) |
Nov 18, 2014 | 15.15 | 15.43 | 15.09 | 15.28 | 528,230 | +0.22(+1.44%) |
Nov 17, 2014 | 15.35 | 15.40 | 15.04 | 15.06 | 837,881 | -0.30(-1.94%) |
Nov 14, 2014 | 15.28 | 15.54 | 15.17 | 15.36 | 732,485 | +0.10(+0.63%) |
Nov 13, 2014 | 15.77 | 15.95 | 15.18 | 15.27 | 1,056,100 | -0.54(-3.41%) |
Nov 12, 2014 | 16.09 | 16.13 | 15.58 | 15.80 | 1,526,243 | -0.62(-3.77%) |
Nov 11, 2014 | 16.31 | 16.59 | 16.09 | 16.42 | 1,049,961 | +0.24(+1.49%) |
Nov 10, 2014 | 16.23 | 16.50 | 15.93 | 16.18 | 2,170,416 | -1.14(-6.60%) |
Nov 07, 2014 | 17.01 | 17.39 | 16.85 | 17.33 | 588,221 | +0.24(+1.41%) |
Nov 06, 2014 | 17.11 | 17.26 | 16.96 | 17.08 | 457,957 | +0.01(+0.05%) |
Nov 05, 2014 | 17.33 | 17.56 | 16.94 | 17.08 | 630,637 | -0.17(-0.98%) |
Nov 04, 2014 | 17.42 | 17.55 | 17.14 | 17.25 | 655,529 | -0.19(-1.11%) |