Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.27 | 19.27 | 18.98 | 19.09 | 7,130 | -0.48(-2.47%) |
Jan 29, 2015 | 19.36 | 19.60 | 19.36 | 19.58 | 26,098 | +0.02(+0.12%) |
Jan 28, 2015 | 19.72 | 19.74 | 19.55 | 19.55 | 33,541 | -0.14(-0.71%) |
Jan 27, 2015 | 19.57 | 19.72 | 19.57 | 19.69 | 6,354 | -0.04(-0.20%) |
Jan 26, 2015 | 19.59 | 19.79 | 19.59 | 19.73 | 7,106 | -0.02(-0.08%) |
Jan 23, 2015 | 19.71 | 19.81 | 19.70 | 19.75 | 12,410 | -0.12(-0.63%) |
Jan 22, 2015 | 19.52 | 19.87 | 19.52 | 19.87 | 27,710 | +0.45(+2.33%) |
Jan 21, 2015 | 19.31 | 19.42 | 19.31 | 19.42 | 14,034 | +0.33(+1.72%) |
Jan 20, 2015 | 19.05 | 19.10 | 18.92 | 19.09 | 11,875 | +0.02(+0.08%) |
Jan 16, 2015 | 18.99 | 19.09 | 18.99 | 19.08 | 33,249 | +0.35(+1.88%) |
Jan 15, 2015 | 19.35 | 19.35 | 18.73 | 18.73 | 9,317 | -0.12(-0.66%) |
Jan 14, 2015 | 18.70 | 18.85 | 18.60 | 18.85 | 17,385 | -0.02(-0.08%) |
Jan 13, 2015 | 18.82 | 19.02 | 18.72 | 18.87 | 77,221 | +0.02(+0.12%) |
Jan 12, 2015 | 18.82 | 18.84 | 18.68 | 18.84 | 4,255 | -0.04(-0.21%) |
Jan 09, 2015 | 18.87 | 18.95 | 18.75 | 18.88 | 44,373 | -0.09(-0.49%) |
Jan 08, 2015 | 18.90 | 19.01 | 18.88 | 18.98 | 72,668 | +0.37(+2.01%) |
Jan 07, 2015 | 18.54 | 18.74 | 18.52 | 18.60 | 20,580 | +0.25(+1.36%) |
Jan 06, 2015 | 18.23 | 18.40 | 18.18 | 18.35 | 65,705 | +0.12(+0.65%) |
Jan 05, 2015 | 18.63 | 18.63 | 18.20 | 18.23 | 36,844 | -0.37(-2.01%) |
Jan 02, 2015 | 18.70 | 18.70 | 18.61 | 18.61 | 3,969 | -0.47(-2.46%) |
Dec 31, 2014 | 18.95 | 19.08 | 19.08 | 19.08 | 31,757 | +0.10(+0.51%) |
Dec 30, 2014 | 19.09 | 19.09 | 18.97 | 18.98 | 8,411 | -0.06(-0.31%) |
Dec 29, 2014 | 18.88 | 19.11 | 18.88 | 19.04 | 24,026 | -0.09(-0.47%) |
Dec 26, 2014 | 19.17 | 19.24 | 18.95 | 19.13 | 38,265 | +0.06(+0.31%) |
Dec 24, 2014 | 19.03 | 19.07 | 19.07 | 19.07 | 14,726 | +0.05(+0.29%) |
Dec 23, 2014 | 19.09 | 19.13 | 18.91 | 19.02 | 128,266 | -0.13(-0.69%) |
Dec 22, 2014 | 19.12 | 19.19 | 18.98 | 19.15 | 18,143 | +0.13(+0.70%) |
Dec 19, 2014 | 19.29 | 19.29 | 18.84 | 19.02 | 57,806 | +0.05(+0.27%) |
Dec 18, 2014 | 18.88 | 18.96 | 18.71 | 18.96 | 69,216 | +0.45(+2.44%) |
Dec 17, 2014 | 18.13 | 18.69 | 18.13 | 18.51 | 20,886 | +0.55(+3.08%) |
Dec 16, 2014 | 17.88 | 18.16 | 17.76 | 17.96 | 34,096 | -0.20(-1.11%) |
Dec 15, 2014 | 18.44 | 18.44 | 17.95 | 18.16 | 21,182 | -0.37(-1.99%) |
Dec 12, 2014 | 18.81 | 18.81 | 18.45 | 18.53 | 45,292 | -0.20(-1.05%) |
Dec 11, 2014 | 18.86 | 18.93 | 18.73 | 18.73 | 10,399 | -0.17(-0.92%) |
Dec 10, 2014 | 18.89 | 18.95 | 18.88 | 18.90 | 18,184 | -0.14(-0.74%) |
Dec 09, 2014 | 18.97 | 19.07 | 18.94 | 19.04 | 6,147 | -0.09(-0.49%) |
Dec 08, 2014 | 19.34 | 19.34 | 18.99 | 19.14 | 13,951 | -0.31(-1.60%) |
Dec 05, 2014 | 19.29 | 19.46 | 19.29 | 19.45 | 14,583 | -0.11(-0.56%) |
Dec 04, 2014 | 19.61 | 19.61 | 19.50 | 19.56 | 5,859 | -0.03(-0.14%) |
Dec 03, 2014 | 19.70 | 19.70 | 19.58 | 19.58 | 4,065 | -0.02(-0.09%) |
Dec 02, 2014 | 19.61 | 19.61 | 19.46 | 19.60 | 14,470 | -0.09(-0.47%) |
Dec 01, 2014 | 19.91 | 19.91 | 19.61 | 19.70 | 3,986 | -0.26(-1.33%) |
Nov 28, 2014 | 20.17 | 20.17 | 19.96 | 19.96 | 2,886 | -0.21(-1.04%) |
Nov 26, 2014 | 20.17 | 20.17 | 20.17 | 20.17 | 642 | +0.12(+0.62%) |
Nov 25, 2014 | 20.19 | 20.23 | 20.05 | 20.05 | 31,991 | -0.14(-0.71%) |
Nov 24, 2014 | 20.26 | 20.26 | 20.16 | 20.19 | 2,605 | -0.15(-0.75%) |
Nov 21, 2014 | 20.18 | 20.36 | 19.95 | 20.34 | 65,153 | +0.57(+2.90%) |
Nov 20, 2014 | 19.86 | 19.86 | 19.67 | 19.77 | 14,225 | +0.01(+0.05%) |
Nov 19, 2014 | 19.58 | 19.77 | 19.58 | 19.76 | 59,910 | +0.09(+0.47%) |
Nov 18, 2014 | 19.68 | 19.72 | 19.60 | 19.67 | 185,171 | +0.08(+0.40%) |
Nov 17, 2014 | 19.69 | 19.69 | 19.59 | 19.59 | 598 | -0.12(-0.58%) |
Nov 14, 2014 | 19.61 | 19.70 | 19.52 | 19.70 | 2,937 | +0.05(+0.28%) |
Nov 13, 2014 | 19.80 | 19.80 | 19.65 | 19.65 | 4,541 | -0.02(-0.11%) |
Nov 12, 2014 | 19.80 | 19.80 | 19.67 | 19.67 | 2,612 | +0.04(+0.18%) |
Nov 11, 2014 | 19.60 | 19.67 | 19.55 | 19.63 | 3,018 | +0.02(+0.08%) |
Nov 10, 2014 | 19.54 | 19.78 | 19.54 | 19.62 | 13,071 | +0.06(+0.32%) |
Nov 07, 2014 | 19.48 | 19.63 | 19.48 | 19.56 | 3,492 | +0.12(+0.64%) |
Nov 06, 2014 | 19.64 | 19.64 | 19.43 | 19.43 | 3,076 | -0.43(-2.18%) |
Nov 05, 2014 | 19.97 | 19.97 | 19.74 | 19.87 | 1,991 | -0.11(-0.55%) |
Nov 04, 2014 | 20.01 | 20.01 | 19.98 | 19.98 | 3,387 | -0.12(-0.62%) |