Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.83 | 17.92 | 17.67 | 17.69 | 570,872 | -0.27(-1.51%) |
Jan 29, 2015 | 17.87 | 17.98 | 17.74 | 17.96 | 1,031,817 | +0.10(+0.58%) |
Jan 28, 2015 | 18.20 | 18.23 | 17.86 | 17.86 | 184,945 | -0.30(-1.66%) |
Jan 27, 2015 | 18.13 | 18.24 | 18.07 | 18.16 | 205,441 | -0.12(-0.68%) |
Jan 26, 2015 | 18.16 | 18.29 | 18.05 | 18.29 | 237,842 | +0.13(+0.70%) |
Jan 23, 2015 | 18.29 | 18.34 | 18.15 | 18.16 | 3,232,001 | -0.17(-0.91%) |
Jan 22, 2015 | 18.04 | 18.33 | 17.92 | 18.32 | 101,843 | +0.39(+2.15%) |
Jan 21, 2015 | 17.88 | 18.00 | 17.80 | 17.94 | 140,948 | +0.03(+0.16%) |
Jan 20, 2015 | 18.14 | 18.16 | 17.84 | 17.91 | 51,083 | -0.19(-1.03%) |
Jan 16, 2015 | 17.89 | 18.10 | 17.83 | 18.10 | 86,435 | +0.24(+1.37%) |
Jan 15, 2015 | 17.96 | 18.05 | 17.82 | 17.85 | 146,696 | -0.11(-0.60%) |
Jan 14, 2015 | 18.01 | 18.09 | 17.77 | 17.96 | 134,834 | -0.25(-1.35%) |
Jan 13, 2015 | 18.31 | 18.52 | 18.08 | 18.20 | 488,818 | -0.02(-0.09%) |
Jan 12, 2015 | 18.41 | 18.41 | 18.18 | 18.22 | 204,284 | -0.17(-0.93%) |
Jan 09, 2015 | 18.65 | 18.65 | 18.36 | 18.39 | 86,072 | -0.24(-1.28%) |
Jan 08, 2015 | 18.43 | 18.66 | 18.43 | 18.63 | 159,932 | +0.32(+1.74%) |
Jan 07, 2015 | 18.30 | 18.37 | 18.16 | 18.31 | 206,084 | +0.14(+0.74%) |
Jan 06, 2015 | 18.41 | 18.42 | 18.12 | 18.18 | 294,489 | -0.22(-1.21%) |
Jan 05, 2015 | 18.61 | 18.61 | 18.35 | 18.40 | 329,752 | -0.27(-1.45%) |
Jan 02, 2015 | 18.86 | 18.90 | 18.57 | 18.67 | 460,081 | -0.11(-0.60%) |
Dec 31, 2014 | 19.05 | 18.78 | 18.78 | 18.78 | 118,584 | -0.22(-1.17%) |
Dec 30, 2014 | 18.92 | 19.05 | 18.92 | 19.01 | 39,544 | +0.04(+0.22%) |
Dec 29, 2014 | 18.89 | 19.11 | 18.89 | 18.96 | 83,040 | +0.07(+0.37%) |
Dec 26, 2014 | 18.94 | 18.96 | 18.89 | 18.89 | 136,833 | -0.00(-0.01%) |
Dec 24, 2014 | 18.93 | 18.90 | 18.90 | 18.90 | 39,764 | -0.01(-0.04%) |
Dec 23, 2014 | 18.81 | 18.97 | 18.81 | 18.90 | 91,029 | +0.19(+0.99%) |
Dec 22, 2014 | 18.70 | 18.73 | 18.65 | 18.72 | 63,424 | +0.06(+0.33%) |
Dec 19, 2014 | 18.60 | 18.71 | 18.57 | 18.66 | 436,833 | +0.09(+0.47%) |
Dec 18, 2014 | 18.45 | 18.57 | 18.41 | 18.57 | 125,897 | +0.29(+1.61%) |
Dec 17, 2014 | 18.05 | 18.28 | 18.04 | 18.28 | 329,393 | +0.29(+1.60%) |
Dec 16, 2014 | 18.01 | 18.25 | 17.96 | 17.99 | 65,531 | -0.09(-0.50%) |
Dec 15, 2014 | 18.27 | 18.33 | 17.96 | 18.08 | 148,201 | -0.11(-0.61%) |
Dec 12, 2014 | 18.47 | 18.49 | 18.19 | 18.19 | 468,614 | -0.39(-2.11%) |
Dec 11, 2014 | 18.51 | 18.69 | 18.51 | 18.58 | 41,996 | +0.12(+0.67%) |
Dec 10, 2014 | 18.71 | 18.74 | 18.46 | 18.46 | 64,018 | -0.28(-1.48%) |
Dec 09, 2014 | 18.73 | 18.79 | 18.64 | 18.74 | 46,342 | -0.15(-0.78%) |
Dec 08, 2014 | 18.72 | 18.96 | 18.72 | 18.88 | 212,444 | +0.14(+0.73%) |
Dec 05, 2014 | 18.69 | 18.82 | 18.69 | 18.75 | 85,835 | +0.08(+0.45%) |
Dec 04, 2014 | 18.65 | 18.67 | 18.60 | 18.66 | 97,051 | +0.02(+0.12%) |
Dec 03, 2014 | 18.55 | 18.65 | 18.53 | 18.64 | 97,119 | +0.11(+0.59%) |
Dec 02, 2014 | 18.43 | 18.54 | 18.43 | 18.53 | 114,641 | +0.11(+0.62%) |
Dec 01, 2014 | 18.56 | 18.56 | 18.41 | 18.42 | 163,548 | -0.17(-0.89%) |
Nov 28, 2014 | 18.60 | 18.69 | 18.58 | 18.58 | 11,237 | -0.02(-0.09%) |
Nov 26, 2014 | 18.61 | 18.60 | 18.60 | 18.60 | 34,693 | +0.01(+0.05%) |
Nov 25, 2014 | 18.67 | 18.67 | 18.53 | 18.59 | 160,261 | -0.05(-0.25%) |
Nov 24, 2014 | 18.56 | 18.64 | 18.54 | 18.64 | 280,915 | +0.13(+0.69%) |
Nov 21, 2014 | 18.61 | 18.68 | 18.49 | 18.51 | 267,335 | +0.06(+0.30%) |
Nov 20, 2014 | 18.30 | 18.46 | 18.30 | 18.45 | 172,268 | +0.09(+0.50%) |
Nov 19, 2014 | 18.36 | 18.38 | 18.27 | 18.36 | 37,100 | -0.03(-0.15%) |
Nov 18, 2014 | 18.37 | 18.47 | 18.37 | 18.39 | 464,719 | +0.05(+0.26%) |
Nov 17, 2014 | 18.33 | 18.36 | 18.30 | 18.34 | 35,526 | -0.03(-0.14%) |
Nov 14, 2014 | 18.46 | 18.46 | 18.35 | 18.37 | 176,528 | -0.06(-0.33%) |
Nov 13, 2014 | 18.42 | 18.49 | 18.36 | 18.43 | 699,289 | +0.01(+0.08%) |
Nov 12, 2014 | 18.31 | 18.42 | 18.31 | 18.41 | 583,763 | +0.03(+0.18%) |
Nov 11, 2014 | 18.41 | 18.43 | 18.36 | 18.38 | 83,335 | +0.01(+0.03%) |
Nov 10, 2014 | 18.36 | 18.41 | 18.35 | 18.37 | 54,751 | +0.01(+0.03%) |
Nov 07, 2014 | 18.29 | 18.37 | 18.23 | 18.37 | 91,061 | +0.06(+0.32%) |
Nov 06, 2014 | 18.38 | 18.38 | 18.21 | 18.31 | 81,890 | -0.18(-0.95%) |
Nov 05, 2014 | 18.58 | 18.58 | 18.42 | 18.49 | 374,759 | +0.09(+0.51%) |
Nov 04, 2014 | 18.35 | 18.39 | 18.28 | 18.39 | 46,059 | +0.08(+0.42%) |