Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.38 | 18.45 | 18.23 | 18.23 | 91,429 | -0.26(-1.41%) |
Jan 29, 2015 | 18.38 | 18.51 | 18.37 | 18.49 | 90,085 | +0.18(+0.98%) |
Jan 28, 2015 | 18.46 | 18.51 | 18.26 | 18.31 | 51,765 | +0.24(+1.33%) |
Jan 27, 2015 | 18.05 | 18.13 | 18.01 | 18.07 | 62,849 | +0.00(+0.00%) |
Jan 26, 2015 | 18.01 | 18.11 | 17.95 | 18.07 | 96,267 | +0.07(+0.39%) |
Jan 23, 2015 | 18.09 | 18.09 | 17.95 | 18.00 | 174,801 | -0.18(-0.99%) |
Jan 22, 2015 | 18.00 | 18.22 | 17.93 | 18.18 | 79,280 | +0.13(+0.72%) |
Jan 21, 2015 | 17.87 | 18.05 | 17.87 | 18.05 | 195,727 | +0.29(+1.63%) |
Jan 20, 2015 | 17.78 | 17.83 | 17.67 | 17.76 | 314,312 | -0.04(-0.20%) |
Jan 16, 2015 | 17.80 | 17.80 | 17.80 | 0 | -0.13(-0.75%) | |
Jan 15, 2015 | 18.06 | 18.11 | 17.93 | 17.93 | 157,336 | +0.28(+1.59%) |
Jan 14, 2015 | 17.63 | 17.69 | 17.57 | 17.65 | 574,888 | -0.17(-0.95%) |
Jan 13, 2015 | 17.82 | 0 | -0.43(-2.38%) | |||
Jan 12, 2015 | 18.21 | 18.32 | 18.05 | 18.25 | 196,244 | -0.23(-1.27%) |
Jan 09, 2015 | 18.23 | 18.52 | 18.12 | 18.49 | 107,296 | +0.19(+1.04%) |
Jan 08, 2015 | 18.11 | 18.34 | 18.10 | 18.30 | 71,388 | +0.33(+1.84%) |
Jan 07, 2015 | 17.95 | 18.01 | 17.88 | 17.97 | 85,756 | +0.28(+1.58%) |
Jan 06, 2015 | 17.84 | 17.88 | 17.58 | 17.69 | 96,495 | -0.04(-0.23%) |
Jan 05, 2015 | 17.79 | 17.82 | 17.68 | 17.73 | 103,221 | -0.27(-1.53%) |
Jan 02, 2015 | 18.17 | 18.17 | 17.98 | 18.00 | 91,809 | -0.03(-0.14%) |
Dec 31, 2014 | 18.03 | 18.03 | 18.03 | 0 | -0.07(-0.39%) | |
Dec 30, 2014 | 18.07 | 18.13 | 18.04 | 18.10 | 73,171 | -0.29(-1.60%) |
Dec 29, 2014 | 18.28 | 18.45 | 18.28 | 18.39 | 82,866 | +0.05(+0.30%) |
Dec 26, 2014 | 18.36 | 18.39 | 18.27 | 18.34 | 50,886 | -0.09(-0.52%) |
Dec 24, 2014 | 18.43 | 18.43 | 18.43 | 0 | +0.31(+1.74%) | |
Dec 23, 2014 | 18.18 | 18.25 | 18.11 | 18.12 | 234,870 | -0.04(-0.22%) |
Dec 22, 2014 | 18.20 | 18.23 | 18.16 | 18.16 | 93,223 | -0.23(-1.25%) |
Dec 19, 2014 | 18.44 | 18.50 | 18.35 | 18.39 | 109,075 | +0.23(+1.24%) |
Dec 18, 2014 | 18.17 | 18.42 | 18.15 | 18.16 | 186,238 | +0.27(+1.54%) |
Dec 17, 2014 | 17.81 | 18.07 | 17.81 | 17.89 | 173,274 | +0.12(+0.65%) |
Dec 16, 2014 | 17.94 | 17.76 | 17.77 | 107,660 | -0.08(-0.42%) | |
Dec 15, 2014 | 18.02 | 18.10 | 17.77 | 17.85 | 84,710 | +0.08(+0.42%) |
Dec 12, 2014 | 17.82 | 17.96 | 17.76 | 17.77 | 86,278 | -0.27(-1.47%) |
Dec 11, 2014 | 18.20 | 18.21 | 18.02 | 18.04 | 109,691 | -0.05(-0.28%) |
Dec 10, 2014 | 18.18 | 18.25 | 18.04 | 18.09 | 609,759 | -0.09(-0.52%) |
Dec 09, 2014 | 18.12 | 18.41 | 18.04 | 18.18 | 128,507 | +0.33(+1.88%) |
Dec 08, 2014 | 18.00 | 18.00 | 17.84 | 17.85 | 104,150 | -0.33(-1.82%) |
Dec 05, 2014 | 18.18 | 18.23 | 18.16 | 18.18 | 108,776 | -0.17(-0.93%) |
Dec 04, 2014 | 18.16 | 18.49 | 18.16 | 18.35 | 73,060 | -0.25(-1.37%) |
Dec 03, 2014 | 18.45 | 18.61 | 18.45 | 18.61 | 114,818 | -0.20(-1.09%) |
Dec 02, 2014 | 18.96 | 18.98 | 18.78 | 18.81 | 52,259 | +0.04(+0.21%) |
Dec 01, 2014 | 18.53 | 18.81 | 18.53 | 18.77 | 69,385 | +0.23(+1.24%) |
Nov 28, 2014 | 18.75 | 18.80 | 18.54 | 18.54 | 29,274 | -0.24(-1.28%) |
Nov 26, 2014 | 18.78 | 18.78 | 18.78 | 0 | -0.11(-0.58%) | |
Nov 25, 2014 | 18.83 | 18.97 | 18.83 | 18.89 | 178,988 | -0.17(-0.89%) |
Nov 24, 2014 | 19.16 | 19.16 | 19.03 | 19.06 | 51,102 | -0.01(-0.05%) |
Nov 21, 2014 | 18.91 | 19.22 | 18.91 | 19.07 | 99,738 | +0.09(+0.45%) |
Nov 20, 2014 | 18.93 | 19.03 | 18.82 | 18.98 | 67,555 | -0.17(-0.89%) |
Nov 19, 2014 | 19.28 | 19.28 | 19.08 | 19.16 | 48,950 | -0.34(-1.74%) |
Nov 18, 2014 | 19.65 | 19.65 | 19.27 | 19.50 | 90,208 | +0.19(+0.98%) |
Nov 17, 2014 | 19.33 | 19.45 | 19.30 | 43,752 | -0.15(-0.77%) | |
Nov 14, 2014 | 19.41 | 19.50 | 19.41 | 19.45 | 119,021 | -0.16(-0.79%) |
Nov 13, 2014 | 19.41 | 19.80 | 19.41 | 19.61 | 50,097 | +0.31(+1.61%) |
Nov 12, 2014 | 19.24 | 19.30 | 19.18 | 19.30 | 41,366 | +0.05(+0.23%) |
Nov 11, 2014 | 19.24 | 19.26 | 19.16 | 19.25 | 57,574 | +0.45(+2.37%) |
Nov 10, 2014 | 18.60 | 18.84 | 18.60 | 18.81 | 72,028 | +0.21(+1.13%) |
Nov 07, 2014 | 18.54 | 18.64 | 18.53 | 18.60 | 56,841 | -0.11(-0.59%) |
Nov 06, 2014 | 18.76 | 18.76 | 18.68 | 18.71 | 61,362 | -0.45(-2.37%) |
Nov 05, 2014 | 19.02 | 19.22 | 19.02 | 19.16 | 103,798 | +0.15(+0.82%) |
Nov 04, 2014 | 18.88 | 19.06 | 18.88 | 19.01 | 45,813 | -60.45(-76.08%) |