Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.35 | 19.35 | 18.52 | 18.84 | 9,925 | +0.09(+0.48%) |
Jan 29, 2015 | 19.09 | 19.09 | 18.70 | 18.75 | 15,462 | -0.41(-2.14%) |
Jan 28, 2015 | 19.25 | 19.25 | 19.16 | 19.16 | 6,000 | -0.13(-0.67%) |
Jan 27, 2015 | 19.23 | 19.29 | 19.13 | 19.29 | 4,845 | +0.17(+0.89%) |
Jan 26, 2015 | 19.13 | 19.26 | 19.10 | 19.12 | 14,315 | -0.12(-0.62%) |
Jan 23, 2015 | 19.26 | 19.31 | 19.24 | 19.24 | 8,110 | +0.14(+0.73%) |
Jan 22, 2015 | 19.11 | 19.35 | 19.10 | 19.10 | 11,275 | +0.00(+0.00%) |
Jan 21, 2015 | 18.86 | 19.65 | 18.86 | 19.10 | 3,362 | +0.25(+1.33%) |
Jan 20, 2015 | 18.82 | 18.85 | 18.81 | 18.85 | 2,378 | +0.05(+0.27%) |
Jan 19, 2015 | 18.90 | 19.00 | 18.65 | 18.80 | 3,642 | -0.19(-1.00%) |
Jan 16, 2015 | 18.60 | 19.11 | 18.60 | 18.99 | 7,980 | +0.24(+1.28%) |
Jan 15, 2015 | 18.75 | 18.75 | 768 | +0.22(+1.19%) | ||
Jan 14, 2015 | 18.59 | 18.68 | 18.53 | 18.53 | 2,550 | -0.27(-1.44%) |
Jan 13, 2015 | 18.92 | 18.99 | 18.80 | 18.80 | 2,194 | +0.10(+0.53%) |
Jan 12, 2015 | 18.88 | 18.88 | 18.70 | 18.70 | 6,718 | -0.42(-2.20%) |
Jan 09, 2015 | 19.00 | 19.13 | 18.78 | 19.12 | 3,693 | -0.05(-0.26%) |
Jan 08, 2015 | 18.89 | 19.21 | 18.89 | 19.17 | 8,897 | +0.23(+1.21%) |
Jan 07, 2015 | 18.53 | 18.94 | 18.53 | 18.94 | 3,824 | +0.74(+4.07%) |
Jan 06, 2015 | 18.46 | 18.46 | 18.15 | 18.20 | 15,719 | -0.45(-2.41%) |
Jan 05, 2015 | 19.77 | 19.77 | 18.51 | 18.65 | 13,073 | -1.14(-5.76%) |
Jan 02, 2015 | 20.32 | 20.32 | 19.73 | 19.79 | 2,976 | -0.26(-1.30%) |
Dec 31, 2014 | 20.05 | 20.05 | 20.05 | 0 | -0.16(-0.79%) | |
Dec 30, 2014 | 20.46 | 20.46 | 20.20 | 20.21 | 2,411 | -0.08(-0.39%) |
Dec 29, 2014 | 19.95 | 20.46 | 19.95 | 20.29 | 21,903 | +0.14(+0.69%) |
Dec 24, 2014 | 20.15 | 20.15 | 20.15 | 0 | +0.28(+1.41%) | |
Dec 23, 2014 | 19.77 | 19.94 | 19.77 | 19.87 | 3,188 | +0.10(+0.51%) |
Dec 22, 2014 | 19.77 | 19.77 | 19.63 | 19.77 | 598 | +0.22(+1.13%) |
Dec 19, 2014 | 19.60 | 19.60 | 19.41 | 19.55 | 5,541 | -0.14(-0.71%) |
Dec 18, 2014 | 19.70 | 19.70 | 19.55 | 19.69 | 1,741 | +0.14(+0.72%) |
Dec 17, 2014 | 19.46 | 19.58 | 19.40 | 19.55 | 10,471 | +0.01(+0.05%) |
Dec 16, 2014 | 19.71 | 19.40 | 19.54 | 13,570 | +0.14(+0.72%) | |
Dec 15, 2014 | 19.30 | 19.70 | 19.20 | 19.40 | 13,549 | +0.20(+1.04%) |
Dec 12, 2014 | 19.25 | 19.65 | 19.00 | 19.20 | 6,699 | +0.00(+0.00%) |
Dec 11, 2014 | 19.14 | 19.20 | 19.14 | 19.20 | 3,805 | +0.30(+1.59%) |
Dec 10, 2014 | 19.90 | 19.90 | 18.90 | 18.90 | 5,869 | -0.16(-0.84%) |
Dec 09, 2014 | 18.77 | 19.07 | 18.77 | 19.06 | 6,339 | -0.24(-1.24%) |
Dec 08, 2014 | 19.70 | 19.70 | 19.21 | 19.30 | 8,062 | -0.45(-2.28%) |
Dec 05, 2014 | 19.84 | 20.00 | 19.75 | 19.75 | 4,074 | +0.04(+0.20%) |
Dec 04, 2014 | 19.85 | 19.85 | 19.71 | 19.71 | 2,450 | -0.14(-0.71%) |
Dec 03, 2014 | 20.15 | 20.15 | 19.80 | 19.85 | 2,400 | -0.25(-1.24%) |
Dec 02, 2014 | 19.76 | 20.10 | 19.76 | 20.10 | 881 | +0.40(+2.03%) |
Dec 01, 2014 | 19.89 | 19.89 | 19.69 | 19.70 | 4,165 | -0.30(-1.50%) |
Nov 28, 2014 | 20.08 | 20.08 | 20.00 | 20.00 | 5,581 | -0.15(-0.74%) |
Nov 27, 2014 | 20.15 | 20.15 | 20.15 | 20.15 | 3,130 | -0.09(-0.44%) |
Nov 26, 2014 | 19.94 | 20.24 | 19.94 | 20.24 | 400 | -0.31(-1.51%) |
Nov 25, 2014 | 20.29 | 20.55 | 20.29 | 20.55 | 1,365 | +0.40(+1.99%) |
Nov 24, 2014 | 20.20 | 20.28 | 20.02 | 20.15 | 1,398 | +0.08(+0.40%) |
Nov 21, 2014 | 20.05 | 20.30 | 20.04 | 20.07 | 5,207 | +0.00(+0.00%) |
Nov 20, 2014 | 20.12 | 20.12 | 20.05 | 20.07 | 4,246 | -0.06(-0.30%) |
Nov 19, 2014 | 20.13 | 20.13 | 20.05 | 20.13 | 2,214 | +0.07(+0.35%) |
Nov 18, 2014 | 20.14 | 20.15 | 20.06 | 20.06 | 915 | -0.08(-0.40%) |
Nov 17, 2014 | 20.10 | 20.14 | 20.10 | 20.14 | 1,710 | +0.09(+0.45%) |
Nov 14, 2014 | 20.01 | 20.06 | 20.01 | 20.05 | 1,467 | -0.10(-0.50%) |
Nov 13, 2014 | 20.10 | 20.19 | 20.08 | 20.15 | 2,817 | +0.25(+1.26%) |
Nov 11, 2014 | 19.90 | 19.90 | 19.90 | 18 | +0.09(+0.45%) | |
Nov 10, 2014 | 20.12 | 20.12 | 19.81 | 19.81 | 4,997 | -0.14(-0.70%) |
Nov 07, 2014 | 19.85 | 20.00 | 19.85 | 19.95 | 6,086 | +0.36(+1.84%) |
Nov 06, 2014 | 20.00 | 20.00 | 19.59 | 19.59 | 2,197 | -0.41(-2.05%) |
Nov 05, 2014 | 20.16 | 20.19 | 19.90 | 20.00 | 3,538 | +0.00(+0.00%) |
Nov 04, 2014 | 20.00 | 20.15 | 20.00 | 20.00 | 8,700 | -0.02(-0.10%) |