Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.08 | 20.37 | 19.75 | 19.76 | 32,595 | -0.52(-2.55%) |
Jan 29, 2015 | 19.97 | 20.29 | 19.83 | 20.28 | 19,633 | +0.45(+2.27%) |
Jan 28, 2015 | 20.25 | 20.77 | 19.67 | 19.82 | 27,389 | -0.47(-2.30%) |
Jan 27, 2015 | 20.28 | 20.29 | 20.07 | 20.29 | 12,417 | -0.02(-0.08%) |
Jan 26, 2015 | 20.37 | 20.37 | 20.07 | 20.31 | 23,851 | -0.09(-0.45%) |
Jan 23, 2015 | 20.79 | 20.84 | 20.39 | 20.40 | 42,506 | -0.33(-1.61%) |
Jan 22, 2015 | 20.45 | 20.73 | 20.14 | 20.73 | 36,472 | +0.44(+2.18%) |
Jan 21, 2015 | 20.32 | 20.38 | 19.98 | 20.29 | 15,573 | -0.18(-0.86%) |
Jan 20, 2015 | 19.97 | 20.60 | 19.97 | 20.47 | 26,799 | +0.43(+2.17%) |
Jan 16, 2015 | 19.42 | 20.03 | 19.42 | 20.03 | 22,366 | +0.54(+2.78%) |
Jan 15, 2015 | 19.91 | 19.92 | 19.40 | 19.49 | 30,103 | -0.54(-2.71%) |
Jan 14, 2015 | 19.72 | 20.03 | 19.33 | 20.03 | 20,445 | +0.22(+1.10%) |
Jan 13, 2015 | 19.69 | 19.86 | 19.51 | 19.82 | 24,451 | +0.25(+1.28%) |
Jan 12, 2015 | 19.65 | 19.78 | 19.27 | 19.57 | 19,647 | +0.03(+0.13%) |
Jan 09, 2015 | 19.49 | 19.61 | 18.98 | 19.54 | 25,534 | +0.03(+0.17%) |
Jan 08, 2015 | 19.34 | 19.87 | 19.26 | 19.51 | 15,664 | +0.32(+1.65%) |
Jan 07, 2015 | 18.75 | 19.20 | 18.75 | 19.19 | 23,114 | +0.53(+2.86%) |
Jan 06, 2015 | 18.98 | 19.03 | 18.49 | 18.66 | 35,506 | -0.18(-0.98%) |
Jan 05, 2015 | 18.73 | 18.91 | 18.65 | 18.84 | 36,806 | -0.07(-0.35%) |
Jan 02, 2015 | 19.14 | 19.14 | 18.84 | 18.91 | 32,237 | -0.47(-2.41%) |
Dec 31, 2014 | 19.77 | 19.37 | 19.37 | 19.37 | 28,872 | -0.30(-1.53%) |
Dec 30, 2014 | 20.08 | 20.10 | 19.66 | 19.67 | 29,936 | -0.50(-2.48%) |
Dec 29, 2014 | 19.82 | 20.23 | 19.82 | 20.18 | 24,977 | +0.44(+2.24%) |
Dec 26, 2014 | 19.97 | 19.97 | 19.70 | 19.73 | 20,010 | -0.24(-1.20%) |
Dec 24, 2014 | 19.82 | 19.97 | 19.97 | 19.97 | 15,672 | +0.19(+0.96%) |
Dec 23, 2014 | 19.66 | 19.90 | 19.37 | 19.78 | 34,762 | +0.26(+1.32%) |
Dec 22, 2014 | 19.21 | 19.69 | 19.21 | 19.53 | 45,537 | +0.09(+0.47%) |
Dec 19, 2014 | 18.60 | 19.47 | 18.37 | 19.43 | 156,680 | +0.75(+3.99%) |
Dec 18, 2014 | 18.29 | 18.79 | 18.04 | 18.69 | 40,389 | +0.49(+2.69%) |
Dec 17, 2014 | 17.52 | 18.24 | 17.46 | 18.20 | 37,011 | +0.66(+3.74%) |
Dec 16, 2014 | 17.08 | 17.83 | 17.07 | 17.54 | 21,225 | +0.38(+2.22%) |
Dec 15, 2014 | 17.49 | 17.49 | 17.15 | 17.16 | 28,261 | -0.30(-1.71%) |
Dec 12, 2014 | 17.78 | 17.86 | 17.45 | 17.46 | 17,630 | -0.46(-2.55%) |
Dec 11, 2014 | 18.02 | 18.46 | 17.83 | 17.92 | 18,399 | +0.01(+0.05%) |
Dec 10, 2014 | 18.25 | 18.28 | 17.83 | 17.91 | 28,719 | -0.33(-1.82%) |
Dec 09, 2014 | 17.35 | 18.31 | 17.35 | 18.24 | 28,635 | +0.81(+4.66%) |
Dec 08, 2014 | 17.52 | 17.81 | 17.42 | 17.43 | 21,572 | -0.09(-0.52%) |
Dec 05, 2014 | 17.19 | 17.63 | 17.19 | 17.52 | 23,541 | +0.30(+1.73%) |
Dec 04, 2014 | 17.19 | 17.45 | 17.05 | 17.22 | 31,892 | +0.07(+0.39%) |
Dec 03, 2014 | 17.05 | 17.31 | 16.93 | 17.15 | 18,382 | +0.02(+0.10%) |
Dec 02, 2014 | 16.81 | 17.15 | 16.81 | 17.14 | 21,240 | +0.41(+2.48%) |
Dec 01, 2014 | 16.87 | 16.92 | 16.71 | 16.72 | 21,871 | -0.03(-0.20%) |
Nov 28, 2014 | 17.12 | 17.21 | 16.73 | 16.76 | 10,898 | -0.31(-1.80%) |
Nov 26, 2014 | 17.19 | 17.06 | 17.06 | 17.06 | 12,538 | -0.05(-0.29%) |
Nov 25, 2014 | 16.78 | 17.31 | 16.78 | 17.11 | 74,171 | +0.30(+1.78%) |
Nov 24, 2014 | 17.00 | 17.00 | 16.73 | 16.81 | 31,440 | -0.08(-0.49%) |
Nov 21, 2014 | 17.34 | 17.34 | 16.85 | 16.90 | 25,524 | -0.24(-1.40%) |
Nov 20, 2014 | 17.00 | 17.19 | 17.00 | 17.14 | 16,056 | +0.08(+0.49%) |
Nov 19, 2014 | 17.49 | 17.52 | 17.01 | 17.05 | 33,048 | -0.57(-3.25%) |
Nov 18, 2014 | 17.63 | 17.81 | 17.58 | 17.63 | 14,951 | +0.08(+0.47%) |
Nov 17, 2014 | 17.61 | 17.74 | 17.51 | 17.54 | 20,967 | -0.07(-0.38%) |
Nov 14, 2014 | 18.19 | 18.19 | 17.58 | 17.61 | 14,245 | -0.53(-2.93%) |
Nov 13, 2014 | 18.31 | 18.54 | 18.07 | 18.14 | 18,841 | -0.24(-1.31%) |
Nov 12, 2014 | 18.21 | 18.44 | 17.85 | 18.38 | 28,890 | +0.16(+0.86%) |
Nov 11, 2014 | 18.31 | 18.38 | 18.04 | 18.22 | 29,264 | -0.05(-0.27%) |
Nov 10, 2014 | 18.09 | 18.32 | 17.95 | 18.27 | 21,302 | +0.14(+0.78%) |
Nov 07, 2014 | 18.07 | 18.14 | 17.82 | 18.13 | 11,953 | +0.10(+0.55%) |
Nov 06, 2014 | 17.73 | 18.21 | 17.54 | 18.03 | 44,311 | +0.26(+1.45%) |
Nov 05, 2014 | 18.42 | 18.43 | 17.68 | 17.78 | 52,703 | -0.58(-3.16%) |
Nov 04, 2014 | 17.99 | 18.40 | 17.68 | 18.36 | 20,454 | +0.29(+1.61%) |