Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.05 | 18.41 | 17.96 | 18.07 | 124,283 | -0.17(-0.93%) |
Jan 29, 2015 | 18.11 | 18.28 | 17.91 | 18.24 | 26,830 | +0.05(+0.27%) |
Jan 28, 2015 | 18.36 | 18.61 | 18.06 | 18.19 | 31,277 | -0.17(-0.93%) |
Jan 27, 2015 | 18.03 | 18.62 | 18.03 | 18.36 | 45,895 | +0.00(+0.00%) |
Jan 26, 2015 | 18.21 | 18.49 | 17.95 | 18.36 | 15,352 | -0.23(-1.24%) |
Jan 23, 2015 | 18.27 | 18.61 | 17.99 | 18.59 | 76,434 | +0.25(+1.36%) |
Jan 22, 2015 | 17.77 | 18.41 | 17.73 | 18.34 | 22,986 | +0.53(+2.98%) |
Jan 21, 2015 | 17.46 | 17.96 | 17.39 | 17.81 | 34,182 | +0.26(+1.48%) |
Jan 20, 2015 | 17.74 | 17.77 | 17.45 | 17.55 | 51,322 | -0.15(-0.85%) |
Jan 16, 2015 | 17.16 | 17.72 | 16.68 | 17.70 | 53,598 | +0.45(+2.61%) |
Jan 15, 2015 | 18.04 | 18.04 | 17.18 | 17.25 | 55,344 | -0.76(-4.22%) |
Jan 14, 2015 | 17.91 | 18.18 | 17.73 | 18.01 | 21,442 | -0.19(-1.04%) |
Jan 13, 2015 | 17.80 | 18.34 | 17.80 | 18.20 | 80,927 | +0.44(+2.48%) |
Jan 12, 2015 | 18.43 | 18.46 | 17.55 | 17.76 | 58,269 | -0.74(-4.00%) |
Jan 09, 2015 | 19.12 | 19.18 | 18.45 | 18.50 | 42,634 | -0.29(-1.54%) |
Jan 08, 2015 | 18.72 | 18.88 | 18.51 | 18.79 | 26,769 | +0.19(+1.02%) |
Jan 07, 2015 | 18.50 | 18.61 | 18.41 | 18.60 | 24,279 | +0.07(+0.38%) |
Jan 06, 2015 | 19.25 | 19.25 | 18.47 | 18.53 | 35,813 | -0.72(-3.74%) |
Jan 05, 2015 | 19.39 | 19.93 | 19.25 | 19.25 | 32,889 | -0.35(-1.79%) |
Jan 02, 2015 | 19.33 | 19.70 | 19.04 | 19.60 | 30,590 | +0.24(+1.24%) |
Dec 31, 2014 | 19.61 | 19.36 | 19.36 | 19.36 | 13,800 | -0.17(-0.87%) |
Dec 30, 2014 | 20.08 | 20.08 | 19.46 | 19.53 | 8,927 | -0.47(-2.35%) |
Dec 29, 2014 | 19.51 | 20.10 | 19.50 | 20.00 | 11,828 | +0.46(+2.35%) |
Dec 26, 2014 | 19.53 | 19.58 | 19.31 | 19.54 | 6,391 | +0.09(+0.46%) |
Dec 24, 2014 | 19.45 | 19.45 | 19.45 | 19.45 | 5,100 | -0.01(-0.05%) |
Dec 23, 2014 | 19.40 | 19.65 | 19.25 | 19.46 | 27,610 | +0.09(+0.46%) |
Dec 22, 2014 | 19.18 | 19.53 | 19.11 | 19.37 | 26,799 | +0.09(+0.47%) |
Dec 19, 2014 | 19.52 | 19.61 | 19.18 | 19.28 | 47,334 | -0.30(-1.53%) |
Dec 18, 2014 | 19.34 | 19.75 | 19.01 | 19.58 | 29,237 | +0.34(+1.77%) |
Dec 17, 2014 | 19.02 | 19.25 | 18.77 | 19.24 | 43,105 | +0.29(+1.53%) |
Dec 16, 2014 | 18.83 | 19.10 | 18.83 | 18.95 | 17,495 | +0.03(+0.16%) |
Dec 15, 2014 | 18.90 | 19.09 | 18.73 | 18.92 | 21,013 | +0.20(+1.07%) |
Dec 12, 2014 | 18.53 | 18.87 | 18.36 | 18.72 | 34,211 | +0.00(+0.00%) |
Dec 11, 2014 | 19.09 | 19.11 | 18.66 | 18.72 | 61,295 | -0.33(-1.73%) |
Dec 10, 2014 | 19.44 | 19.54 | 19.00 | 19.05 | 28,888 | -0.51(-2.61%) |
Dec 09, 2014 | 19.01 | 19.60 | 18.65 | 19.56 | 21,784 | +0.46(+2.41%) |
Dec 08, 2014 | 19.76 | 19.89 | 19.01 | 19.10 | 15,875 | -0.66(-3.34%) |
Dec 05, 2014 | 19.92 | 20.19 | 19.74 | 19.76 | 39,707 | -0.25(-1.25%) |
Dec 04, 2014 | 20.12 | 20.24 | 19.87 | 20.01 | 22,977 | -0.06(-0.30%) |
Dec 03, 2014 | 19.17 | 20.10 | 19.17 | 20.07 | 40,508 | +0.79(+4.10%) |
Dec 02, 2014 | 18.96 | 19.31 | 18.87 | 19.28 | 13,176 | +0.41(+2.17%) |
Dec 01, 2014 | 18.67 | 19.00 | 18.67 | 18.87 | 17,530 | -0.01(-0.05%) |
Nov 28, 2014 | 18.98 | 19.34 | 18.83 | 18.88 | 23,838 | -0.12(-0.63%) |
Nov 26, 2014 | 18.89 | 19.00 | 19.00 | 19.00 | 15,100 | +0.01(+0.05%) |
Nov 25, 2014 | 18.94 | 19.00 | 18.80 | 18.99 | 92,641 | -0.01(-0.05%) |
Nov 24, 2014 | 19.27 | 19.40 | 18.85 | 19.00 | 26,218 | -0.33(-1.71%) |
Nov 21, 2014 | 19.85 | 19.85 | 19.27 | 19.33 | 19,214 | -0.25(-1.28%) |
Nov 20, 2014 | 19.53 | 19.66 | 19.40 | 19.58 | 10,058 | -0.07(-0.36%) |
Nov 19, 2014 | 20.21 | 20.21 | 19.61 | 19.65 | 27,216 | -0.55(-2.72%) |
Nov 18, 2014 | 20.15 | 20.25 | 20.10 | 20.20 | 23,774 | +0.10(+0.50%) |
Nov 17, 2014 | 19.95 | 20.14 | 19.86 | 20.10 | 15,202 | +0.10(+0.50%) |
Nov 14, 2014 | 20.01 | 20.33 | 19.95 | 20.00 | 12,473 | -0.06(-0.30%) |
Nov 13, 2014 | 19.86 | 20.12 | 19.84 | 20.06 | 35,664 | +0.27(+1.36%) |
Nov 12, 2014 | 19.31 | 19.82 | 19.18 | 19.79 | 33,642 | +0.62(+3.23%) |
Nov 11, 2014 | 19.14 | 19.23 | 18.90 | 19.17 | 33,463 | +0.02(+0.10%) |
Nov 10, 2014 | 20.02 | 20.02 | 19.07 | 19.15 | 58,900 | -0.82(-4.11%) |
Nov 07, 2014 | 20.09 | 20.20 | 19.70 | 19.97 | 79,225 | -0.02(-0.10%) |
Nov 06, 2014 | 19.80 | 20.01 | 19.36 | 19.99 | 23,259 | +0.11(+0.55%) |
Nov 05, 2014 | 19.95 | 19.97 | 19.62 | 19.88 | 16,806 | +0.02(+0.10%) |
Nov 04, 2014 | 19.61 | 20.02 | 19.22 | 19.86 | 15,374 | +0.13(+0.66%) |