Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.14 | 18.10 | 18.01 | 18.07 | 932 | -0.03(-0.16%) |
Jan 29, 2015 | 17.98 | 18.10 | 17.98 | 18.10 | 1,568 | +0.15(+0.85%) |
Jan 28, 2015 | 18.20 | 18.20 | 17.95 | 17.95 | 9,211 | -0.24(-1.30%) |
Jan 27, 2015 | 18.11 | 18.23 | 18.04 | 18.19 | 2,857 | -0.13(-0.72%) |
Jan 26, 2015 | 18.23 | 18.37 | 18.23 | 18.32 | 3,016 | +0.07(+0.36%) |
Jan 23, 2015 | 18.29 | 18.29 | 18.22 | 18.25 | 1,624 | +0.08(+0.41%) |
Jan 22, 2015 | 18.01 | 18.20 | 18.01 | 18.18 | 2,538 | +0.36(+2.04%) |
Jan 21, 2015 | 17.84 | 17.86 | 17.79 | 17.82 | 1,798 | +0.14(+0.77%) |
Jan 20, 2015 | 17.54 | 17.70 | 17.54 | 17.68 | 1,265 | +0.13(+0.72%) |
Jan 16, 2015 | 17.42 | 17.55 | 17.42 | 17.55 | 859 | +0.04(+0.22%) |
Jan 15, 2015 | 17.78 | 17.78 | 17.50 | 17.51 | 2,151 | -0.14(-0.81%) |
Jan 14, 2015 | 17.68 | 17.70 | 17.55 | 17.66 | 3,065 | -0.16(-0.90%) |
Jan 13, 2015 | 18.01 | 18.01 | 17.66 | 17.82 | 1,302 | -0.11(-0.63%) |
Jan 12, 2015 | 18.20 | 18.20 | 17.81 | 17.93 | 32,133 | -0.13(-0.74%) |
Jan 09, 2015 | 18.06 | 18.06 | 18.06 | 18.06 | 105 | -0.16(-0.88%) |
Jan 08, 2015 | 18.19 | 18.24 | 18.18 | 18.23 | 4,161 | +0.28(+1.54%) |
Jan 07, 2015 | 17.95 | 17.95 | 17.95 | 17.95 | 236 | +0.01(+0.07%) |
Jan 06, 2015 | 18.15 | 18.16 | 17.73 | 17.94 | 3,150 | -0.16(-0.86%) |
Jan 05, 2015 | 18.41 | 18.41 | 18.09 | 18.09 | 1,356 | -0.53(-2.85%) |
Jan 02, 2015 | 18.77 | 18.77 | 18.51 | 18.62 | 1,234 | -0.20(-1.06%) |
Dec 31, 2014 | 18.81 | 18.82 | 18.82 | 18.82 | 1,160 | +0.06(+0.30%) |
Dec 30, 2014 | 18.94 | 18.94 | 18.77 | 18.77 | 816 | -0.18(-0.95%) |
Dec 29, 2014 | 19.41 | 19.41 | 18.95 | 18.95 | 1,845 | -0.10(-0.55%) |
Dec 26, 2014 | 19.05 | 19.05 | 18.94 | 19.05 | 1,502 | +0.19(+1.01%) |
Dec 24, 2014 | 18.86 | 18.86 | 18.86 | 18.86 | 738 | -0.02(-0.10%) |
Dec 23, 2014 | 18.91 | 18.94 | 18.87 | 18.88 | 8,247 | +0.09(+0.45%) |
Dec 22, 2014 | 18.80 | 18.80 | 18.74 | 18.79 | 1,512 | +0.08(+0.41%) |
Dec 19, 2014 | 18.64 | 18.72 | 18.64 | 18.72 | 301 | +0.20(+1.07%) |
Dec 18, 2014 | 18.58 | 18.58 | 18.45 | 18.52 | 3,640 | +0.28(+1.56%) |
Dec 17, 2014 | 17.88 | 18.23 | 17.88 | 18.23 | 1,244 | +0.36(+2.02%) |
Dec 16, 2014 | 17.92 | 18.03 | 17.87 | 17.87 | 1,634 | -0.14(-0.79%) |
Dec 15, 2014 | 18.35 | 18.35 | 18.02 | 18.02 | 864 | -0.51(-2.76%) |
Dec 12, 2014 | 18.53 | 18.53 | 18.53 | 18.53 | 272 | +0.00(+0.00%) |
Dec 11, 2014 | 18.61 | 18.61 | 18.53 | 18.53 | 3,216 | -0.27(-1.41%) |
Dec 10, 2014 | 18.79 | 18.79 | 18.79 | 18.79 | 316 | +0.00(+0.01%) |
Dec 09, 2014 | 18.55 | 18.79 | 18.52 | 18.79 | 1,070 | -0.22(-1.16%) |
Dec 08, 2014 | 19.01 | 19.01 | 19.01 | 19.01 | 276 | -0.05(-0.25%) |
Dec 05, 2014 | 19.14 | 19.14 | 19.06 | 19.06 | 790 | -0.05(-0.25%) |
Dec 04, 2014 | 19.07 | 19.11 | 19.07 | 19.11 | 369 | -0.02(-0.10%) |
Dec 03, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 263 | +0.14(+0.74%) |
Dec 02, 2014 | 18.91 | 19.01 | 18.91 | 18.99 | 1,170 | +0.02(+0.11%) |
Dec 01, 2014 | 19.13 | 19.13 | 18.96 | 18.96 | 2,214 | -0.42(-2.14%) |
Nov 28, 2014 | 19.39 | 19.39 | 19.38 | 19.38 | 395 | -0.02(-0.11%) |
Nov 26, 2014 | 19.40 | 19.40 | 19.40 | 19.40 | 316 | +0.00(+0.00%) |
Nov 25, 2014 | 19.40 | 19.40 | 19.40 | 19.40 | 275 | -0.01(-0.04%) |
Nov 24, 2014 | 19.32 | 19.41 | 19.32 | 19.41 | 542 | +0.15(+0.79%) |
Nov 21, 2014 | 19.31 | 19.31 | 19.26 | 19.26 | 480 | +0.18(+0.93%) |
Nov 20, 2014 | 19.08 | 19.08 | 19.08 | 19.08 | 303 | -0.01(-0.05%) |
Nov 19, 2014 | 19.13 | 19.15 | 19.08 | 19.09 | 1,094 | -0.17(-0.89%) |
Nov 18, 2014 | 19.33 | 19.33 | 19.26 | 19.26 | 369 | +0.09(+0.45%) |
Nov 17, 2014 | 19.16 | 19.17 | 19.16 | 19.17 | 685 | +0.01(+0.05%) |
Nov 14, 2014 | 19.10 | 19.16 | 19.10 | 19.16 | 400 | +0.12(+0.63%) |
Nov 13, 2014 | 19.11 | 19.11 | 19.04 | 19.04 | 1,898 | +0.04(+0.19%) |
Nov 12, 2014 | 19.01 | 19.02 | 18.94 | 19.01 | 1,485 | -0.03(-0.17%) |
Nov 11, 2014 | 19.11 | 19.11 | 18.93 | 19.04 | 1,465 | +0.14(+0.75%) |
Nov 10, 2014 | 18.87 | 18.92 | 18.84 | 18.90 | 3,587 | +0.19(+1.00%) |
Nov 07, 2014 | 18.85 | 18.85 | 18.71 | 18.71 | 949 | -0.13(-0.69%) |
Nov 06, 2014 | 18.68 | 18.84 | 18.68 | 18.84 | 1,001 | +0.14(+0.76%) |
Nov 05, 2014 | 18.78 | 18.78 | 18.70 | 18.70 | 685 | -0.13(-0.71%) |
Nov 04, 2014 | 18.95 | 18.95 | 18.81 | 18.83 | 1,187 | -0.11(-0.59%) |