Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.29 | 18.30 | 17.95 | 18.00 | 135,212 | -0.45(-2.44%) |
Jan 29, 2015 | 18.45 | 18.64 | 18.11 | 18.45 | 130,891 | -0.14(-0.75%) |
Jan 28, 2015 | 18.99 | 18.99 | 18.47 | 18.59 | 89,045 | -0.37(-1.95%) |
Jan 27, 2015 | 19.01 | 19.43 | 18.92 | 18.96 | 148,355 | -0.24(-1.25%) |
Jan 26, 2015 | 19.15 | 19.27 | 19.05 | 19.20 | 103,549 | +0.00(+0.00%) |
Jan 23, 2015 | 19.22 | 19.32 | 19.07 | 19.20 | 67,303 | -0.06(-0.31%) |
Jan 22, 2015 | 19.65 | 19.65 | 18.89 | 19.26 | 209,783 | -0.25(-1.28%) |
Jan 21, 2015 | 19.69 | 19.92 | 19.12 | 19.51 | 126,966 | -0.31(-1.56%) |
Jan 20, 2015 | 19.37 | 20.12 | 19.00 | 19.82 | 350,230 | +0.52(+2.69%) |
Jan 16, 2015 | 18.36 | 19.36 | 18.16 | 19.30 | 265,591 | +0.86(+4.66%) |
Jan 15, 2015 | 18.35 | 18.63 | 18.05 | 18.44 | 175,779 | +0.13(+0.71%) |
Jan 14, 2015 | 18.05 | 18.40 | 17.99 | 18.31 | 81,394 | -0.01(-0.05%) |
Jan 13, 2015 | 18.22 | 18.61 | 17.94 | 18.32 | 150,860 | +0.30(+1.66%) |
Jan 12, 2015 | 18.31 | 18.65 | 17.95 | 18.02 | 70,476 | -0.35(-1.91%) |
Jan 09, 2015 | 18.86 | 19.00 | 18.29 | 18.37 | 121,522 | -0.41(-2.18%) |
Jan 08, 2015 | 18.76 | 19.00 | 18.34 | 18.78 | 280,666 | +0.22(+1.19%) |
Jan 07, 2015 | 18.24 | 18.63 | 18.04 | 18.56 | 114,068 | +0.52(+2.88%) |
Jan 06, 2015 | 18.60 | 18.62 | 17.78 | 18.04 | 142,449 | -0.51(-2.75%) |
Jan 05, 2015 | 18.41 | 18.79 | 18.40 | 18.55 | 85,435 | +0.01(+0.05%) |
Jan 02, 2015 | 18.77 | 18.91 | 18.24 | 18.54 | 106,085 | -0.09(-0.48%) |
Dec 31, 2014 | 18.71 | 18.63 | 18.63 | 18.63 | 107,500 | +0.02(+0.11%) |
Dec 30, 2014 | 18.66 | 18.87 | 18.57 | 18.61 | 43,637 | -0.16(-0.85%) |
Dec 29, 2014 | 18.69 | 18.80 | 18.52 | 18.77 | 71,755 | +0.16(+0.86%) |
Dec 26, 2014 | 18.49 | 18.63 | 18.32 | 18.61 | 53,245 | +0.13(+0.70%) |
Dec 24, 2014 | 18.31 | 18.48 | 18.48 | 18.48 | 39,800 | +0.23(+1.26%) |
Dec 23, 2014 | 18.56 | 18.74 | 18.15 | 18.25 | 101,621 | -0.17(-0.92%) |
Dec 22, 2014 | 18.53 | 18.75 | 18.21 | 18.42 | 119,535 | -0.11(-0.59%) |
Dec 19, 2014 | 17.95 | 18.74 | 17.95 | 18.53 | 536,319 | +0.70(+3.93%) |
Dec 18, 2014 | 17.39 | 17.96 | 17.39 | 17.83 | 134,600 | +0.50(+2.89%) |
Dec 17, 2014 | 16.62 | 17.36 | 16.37 | 17.33 | 132,336 | +0.75(+4.52%) |
Dec 16, 2014 | 16.80 | 17.12 | 16.58 | 16.58 | 151,718 | -0.25(-1.49%) |
Dec 15, 2014 | 17.35 | 17.35 | 16.79 | 16.83 | 290,051 | -0.44(-2.55%) |
Dec 12, 2014 | 17.83 | 17.97 | 17.02 | 17.27 | 170,799 | -0.84(-4.64%) |
Dec 11, 2014 | 17.95 | 18.25 | 17.86 | 18.11 | 88,668 | +0.25(+1.40%) |
Dec 10, 2014 | 17.98 | 18.18 | 17.63 | 17.86 | 153,020 | -0.20(-1.11%) |
Dec 09, 2014 | 17.57 | 18.11 | 17.39 | 18.06 | 150,008 | +0.29(+1.63%) |
Dec 08, 2014 | 17.97 | 18.15 | 17.66 | 17.77 | 192,219 | -0.26(-1.44%) |
Dec 05, 2014 | 17.69 | 18.18 | 17.64 | 18.03 | 135,700 | +0.37(+2.10%) |
Dec 04, 2014 | 17.49 | 17.71 | 17.37 | 17.66 | 133,850 | +0.11(+0.63%) |
Dec 03, 2014 | 17.44 | 17.95 | 17.30 | 17.55 | 164,977 | +0.07(+0.40%) |
Dec 02, 2014 | 16.97 | 17.58 | 16.75 | 17.48 | 154,991 | +0.59(+3.49%) |
Dec 01, 2014 | 17.23 | 17.26 | 16.87 | 16.89 | 124,298 | -0.42(-2.43%) |
Nov 28, 2014 | 17.76 | 17.82 | 17.25 | 17.31 | 72,766 | -0.36(-2.04%) |
Nov 26, 2014 | 17.82 | 17.67 | 17.67 | 17.67 | 139,800 | -0.14(-0.79%) |
Nov 25, 2014 | 17.42 | 18.06 | 17.34 | 17.81 | 180,999 | +0.44(+2.53%) |
Nov 24, 2014 | 17.03 | 17.37 | 16.94 | 17.37 | 153,327 | +0.35(+2.06%) |
Nov 21, 2014 | 17.01 | 17.10 | 16.83 | 17.02 | 143,620 | +0.29(+1.73%) |
Nov 20, 2014 | 16.41 | 16.74 | 15.83 | 16.73 | 96,299 | +0.23(+1.39%) |
Nov 19, 2014 | 16.78 | 16.78 | 16.36 | 16.50 | 142,410 | -0.33(-1.96%) |
Nov 18, 2014 | 16.78 | 17.04 | 16.57 | 16.83 | 127,832 | +0.05(+0.30%) |
Nov 17, 2014 | 17.20 | 17.30 | 16.70 | 16.78 | 131,451 | -0.50(-2.89%) |
Nov 14, 2014 | 17.06 | 17.30 | 16.96 | 17.28 | 132,274 | +0.19(+1.11%) |
Nov 13, 2014 | 17.15 | 17.19 | 17.00 | 17.09 | 115,556 | -0.06(-0.35%) |
Nov 12, 2014 | 17.20 | 17.28 | 16.93 | 17.15 | 142,482 | -0.12(-0.69%) |
Nov 11, 2014 | 17.37 | 17.45 | 17.20 | 17.27 | 226,898 | -0.16(-0.92%) |
Nov 10, 2014 | 17.12 | 17.50 | 17.12 | 17.43 | 191,692 | +0.23(+1.31%) |
Nov 07, 2014 | 17.30 | 17.32 | 16.89 | 17.20 | 327,024 | -0.12(-0.66%) |
Nov 06, 2014 | 16.37 | 17.41 | 15.36 | 17.32 | 390,941 | +0.02(+0.12%) |
Nov 05, 2014 | 17.17 | 17.34 | 16.80 | 17.30 | 260,138 | +0.22(+1.29%) |
Nov 04, 2014 | 16.90 | 17.09 | 16.54 | 17.08 | 251,703 | +0.03(+0.18%) |