Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.65 | 17.71 | 17.40 | 17.43 | 3,365,327 | -0.39(-2.20%) |
Jan 29, 2015 | 17.24 | 17.83 | 17.15 | 17.82 | 3,380,382 | +0.66(+3.84%) |
Jan 28, 2015 | 17.62 | 17.63 | 17.07 | 17.16 | 4,641,302 | -0.62(-3.48%) |
Jan 27, 2015 | 17.81 | 17.96 | 17.70 | 17.78 | 3,328,563 | -0.29(-1.62%) |
Jan 26, 2015 | 17.90 | 18.17 | 17.83 | 18.07 | 4,171,881 | +0.20(+1.12%) |
Jan 23, 2015 | 18.00 | 18.03 | 17.77 | 17.87 | 5,310,662 | -0.17(-0.93%) |
Jan 22, 2015 | 17.83 | 18.21 | 17.77 | 18.04 | 31,188,172 | +0.28(+1.55%) |
Jan 21, 2015 | 17.74 | 18.04 | 17.55 | 17.76 | 14,960,362 | +0.75(+4.42%) |
Jan 20, 2015 | 17.16 | 17.24 | 16.84 | 17.01 | 1,599,866 | -0.10(-0.59%) |
Jan 16, 2015 | 16.79 | 17.11 | 16.75 | 17.11 | 3,134,485 | +0.22(+1.29%) |
Jan 15, 2015 | 17.26 | 17.38 | 16.81 | 16.89 | 2,389,040 | -0.22(-1.27%) |
Jan 14, 2015 | 17.25 | 17.25 | 16.73 | 17.11 | 2,928,293 | -0.42(-2.38%) |
Jan 13, 2015 | 17.85 | 17.97 | 17.24 | 17.53 | 5,017,722 | -0.48(-2.69%) |
Jan 12, 2015 | 18.09 | 18.26 | 17.63 | 18.01 | 2,599,191 | -0.04(-0.23%) |
Jan 09, 2015 | 18.25 | 18.29 | 17.92 | 18.05 | 2,250,787 | -0.17(-0.92%) |
Jan 08, 2015 | 18.02 | 18.29 | 17.85 | 18.22 | 1,939,484 | +0.46(+2.59%) |
Jan 07, 2015 | 17.58 | 17.77 | 17.39 | 17.76 | 1,237,239 | +0.34(+1.97%) |
Jan 06, 2015 | 17.58 | 17.73 | 17.21 | 17.42 | 2,308,158 | -0.03(-0.14%) |
Jan 05, 2015 | 17.90 | 17.90 | 17.35 | 17.44 | 2,316,931 | -0.64(-3.55%) |
Jan 02, 2015 | 18.33 | 18.44 | 17.82 | 18.09 | 1,428,688 | -0.07(-0.37%) |
Dec 31, 2014 | 18.30 | 18.15 | 18.15 | 18.15 | 1,733,370 | -0.12(-0.64%) |
Dec 30, 2014 | 18.47 | 18.67 | 18.22 | 18.27 | 1,639,430 | -0.23(-1.22%) |
Dec 29, 2014 | 18.11 | 18.50 | 18.05 | 18.50 | 1,615,121 | +0.40(+2.22%) |
Dec 26, 2014 | 18.00 | 18.19 | 17.94 | 18.10 | 779,611 | +0.20(+1.12%) |
Dec 24, 2014 | 17.96 | 17.90 | 17.90 | 17.90 | 624,851 | -0.02(-0.09%) |
Dec 23, 2014 | 17.93 | 18.24 | 17.82 | 17.91 | 1,221,819 | +0.16(+0.89%) |
Dec 22, 2014 | 17.68 | 17.86 | 17.62 | 17.75 | 1,181,429 | +0.09(+0.52%) |
Dec 19, 2014 | 17.34 | 17.76 | 17.28 | 17.66 | 2,755,013 | +0.39(+2.27%) |
Dec 18, 2014 | 17.48 | 17.51 | 17.13 | 17.27 | 2,036,743 | +0.08(+0.49%) |
Dec 17, 2014 | 16.79 | 17.21 | 16.68 | 17.19 | 2,467,573 | +0.48(+2.85%) |
Dec 16, 2014 | 16.76 | 17.23 | 16.68 | 16.71 | 1,621,075 | -0.14(-0.84%) |
Dec 15, 2014 | 16.97 | 17.06 | 16.78 | 16.85 | 1,667,092 | +0.03(+0.15%) |
Dec 12, 2014 | 17.08 | 17.37 | 16.82 | 16.83 | 1,889,839 | -0.46(-2.66%) |
Dec 11, 2014 | 17.30 | 17.64 | 17.25 | 17.29 | 1,566,805 | +0.03(+0.14%) |
Dec 10, 2014 | 17.90 | 17.90 | 17.21 | 17.26 | 1,761,215 | -0.64(-3.59%) |
Dec 09, 2014 | 17.33 | 17.98 | 17.29 | 17.90 | 1,687,416 | +0.35(+2.00%) |
Dec 08, 2014 | 18.12 | 18.12 | 17.52 | 17.55 | 1,171,475 | -0.58(-3.18%) |
Dec 05, 2014 | 17.97 | 18.22 | 17.97 | 18.13 | 1,171,394 | +0.11(+0.60%) |
Dec 04, 2014 | 18.30 | 18.38 | 17.91 | 18.02 | 1,461,265 | -0.28(-1.55%) |
Dec 03, 2014 | 17.86 | 18.53 | 17.86 | 18.30 | 1,780,321 | +0.42(+2.33%) |
Dec 02, 2014 | 17.65 | 17.93 | 17.51 | 17.89 | 921,165 | +0.41(+2.34%) |
Dec 01, 2014 | 17.70 | 17.80 | 17.39 | 17.48 | 1,404,513 | -0.23(-1.27%) |
Nov 28, 2014 | 17.68 | 17.95 | 17.59 | 17.70 | 1,020,216 | -0.09(-0.52%) |
Nov 26, 2014 | 18.01 | 17.80 | 17.80 | 17.80 | 1,051,158 | -0.20(-1.11%) |
Nov 25, 2014 | 17.95 | 18.06 | 17.73 | 18.00 | 1,933,798 | +0.13(+0.75%) |
Nov 24, 2014 | 17.83 | 17.96 | 17.72 | 17.86 | 1,260,938 | +0.15(+0.85%) |
Nov 21, 2014 | 18.06 | 18.10 | 17.64 | 17.71 | 1,684,145 | -0.03(-0.19%) |
Nov 20, 2014 | 17.46 | 17.93 | 17.38 | 17.75 | 1,784,582 | +0.13(+0.76%) |
Nov 19, 2014 | 17.96 | 17.96 | 17.49 | 17.61 | 1,547,274 | -0.02(-0.09%) |
Nov 18, 2014 | 17.42 | 17.82 | 17.41 | 17.63 | 1,908,230 | +0.28(+1.64%) |
Nov 17, 2014 | 17.28 | 17.44 | 17.18 | 17.34 | 1,125,820 | +0.10(+0.58%) |
Nov 14, 2014 | 17.20 | 17.41 | 17.09 | 17.24 | 1,258,206 | +0.04(+0.24%) |
Nov 13, 2014 | 17.42 | 17.50 | 17.11 | 17.20 | 1,453,160 | -0.25(-1.44%) |
Nov 12, 2014 | 16.93 | 17.67 | 16.83 | 17.45 | 3,231,685 | +0.57(+3.36%) |
Nov 11, 2014 | 16.91 | 16.99 | 16.74 | 16.89 | 1,428,425 | -0.02(-0.10%) |
Nov 10, 2014 | 16.97 | 17.12 | 16.74 | 16.90 | 1,735,546 | -0.07(-0.39%) |
Nov 07, 2014 | 17.14 | 17.29 | 16.87 | 16.97 | 2,638,516 | -0.23(-1.36%) |
Nov 06, 2014 | 16.98 | 17.21 | 16.97 | 17.20 | 2,200,580 | +0.19(+1.13%) |
Nov 05, 2014 | 16.88 | 17.04 | 16.79 | 17.01 | 2,958,858 | +0.41(+2.46%) |
Nov 04, 2014 | 16.74 | 16.84 | 16.29 | 16.60 | 2,822,781 | -0.22(-1.34%) |