Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.12 | 25.71 | 24.82 | 25.51 | 473,101 | +0.53(+2.12%) |
Jan 29, 2015 | 23.90 | 25.45 | 23.16 | 24.98 | 1,617,984 | +3.99(+19.01%) |
Jan 28, 2015 | 21.38 | 21.42 | 20.77 | 20.99 | 202,916 | -0.21(-0.99%) |
Jan 27, 2015 | 20.64 | 21.26 | 20.64 | 21.20 | 183,963 | +0.16(+0.76%) |
Jan 26, 2015 | 20.30 | 21.14 | 20.23 | 21.04 | 179,928 | +0.74(+3.65%) |
Jan 23, 2015 | 20.30 | 20.37 | 20.03 | 20.30 | 119,195 | +0.00(+0.00%) |
Jan 22, 2015 | 20.19 | 20.42 | 20.01 | 20.30 | 169,996 | +0.32(+1.60%) |
Jan 21, 2015 | 19.64 | 20.04 | 19.45 | 19.98 | 111,450 | +0.28(+1.42%) |
Jan 20, 2015 | 19.88 | 19.88 | 19.66 | 19.70 | 73,737 | -0.23(-1.15%) |
Jan 16, 2015 | 19.85 | 20.00 | 19.48 | 19.93 | 156,231 | -0.03(-0.15%) |
Jan 15, 2015 | 20.36 | 20.36 | 19.89 | 19.96 | 112,424 | -0.41(-2.01%) |
Jan 14, 2015 | 20.29 | 20.63 | 20.20 | 20.37 | 127,386 | -0.19(-0.92%) |
Jan 13, 2015 | 20.73 | 21.13 | 20.24 | 20.56 | 103,250 | +0.06(+0.29%) |
Jan 12, 2015 | 20.61 | 20.67 | 20.11 | 20.50 | 117,244 | -0.10(-0.49%) |
Jan 09, 2015 | 20.82 | 20.88 | 20.50 | 20.60 | 108,377 | -0.28(-1.34%) |
Jan 08, 2015 | 19.62 | 20.89 | 19.61 | 20.88 | 241,561 | +1.50(+7.74%) |
Jan 07, 2015 | 19.06 | 19.42 | 18.91 | 19.38 | 98,348 | +0.51(+2.70%) |
Jan 06, 2015 | 19.35 | 19.35 | 18.81 | 18.87 | 135,706 | -0.40(-2.08%) |
Jan 05, 2015 | 19.56 | 19.81 | 18.93 | 19.27 | 225,336 | -0.46(-2.33%) |
Jan 02, 2015 | 20.21 | 20.21 | 19.65 | 19.73 | 92,665 | -0.32(-1.60%) |
Dec 31, 2014 | 20.18 | 20.05 | 20.05 | 20.05 | 99,000 | -0.01(-0.05%) |
Dec 30, 2014 | 19.50 | 20.18 | 19.40 | 20.06 | 97,032 | +0.54(+2.77%) |
Dec 29, 2014 | 19.40 | 19.62 | 19.26 | 19.52 | 81,952 | +0.07(+0.36%) |
Dec 26, 2014 | 19.49 | 19.64 | 19.43 | 19.45 | 82,067 | +0.00(+0.00%) |
Dec 24, 2014 | 19.49 | 19.45 | 19.45 | 19.45 | 63,100 | -0.03(-0.15%) |
Dec 23, 2014 | 19.50 | 19.93 | 19.45 | 19.48 | 184,770 | -0.02(-0.10%) |
Dec 22, 2014 | 19.50 | 19.57 | 19.01 | 19.50 | 184,790 | +0.05(+0.26%) |
Dec 19, 2014 | 19.17 | 19.70 | 19.04 | 19.45 | 540,413 | +0.19(+0.99%) |
Dec 18, 2014 | 18.87 | 19.30 | 18.81 | 19.26 | 105,601 | +0.63(+3.38%) |
Dec 17, 2014 | 18.43 | 18.63 | 18.18 | 18.63 | 285,781 | +0.21(+1.14%) |
Dec 16, 2014 | 18.47 | 18.70 | 18.38 | 18.42 | 155,610 | -0.14(-0.75%) |
Dec 15, 2014 | 19.03 | 19.25 | 18.53 | 18.56 | 127,376 | -0.31(-1.64%) |
Dec 12, 2014 | 19.00 | 19.43 | 18.83 | 18.87 | 150,704 | -0.51(-2.63%) |
Dec 11, 2014 | 19.19 | 19.68 | 19.19 | 19.38 | 125,346 | +0.25(+1.31%) |
Dec 10, 2014 | 19.50 | 19.57 | 19.04 | 19.13 | 166,317 | -0.37(-1.90%) |
Dec 09, 2014 | 18.62 | 19.50 | 18.61 | 19.50 | 152,760 | +0.62(+3.28%) |
Dec 08, 2014 | 19.25 | 19.28 | 18.74 | 18.88 | 147,249 | -0.41(-2.13%) |
Dec 05, 2014 | 19.00 | 19.31 | 19.00 | 19.29 | 119,234 | +0.27(+1.42%) |
Dec 04, 2014 | 19.07 | 19.19 | 18.77 | 19.02 | 242,415 | -0.01(-0.05%) |
Dec 03, 2014 | 18.87 | 19.28 | 18.66 | 19.03 | 120,134 | +0.23(+1.22%) |
Dec 02, 2014 | 18.58 | 19.10 | 18.58 | 18.80 | 136,008 | +0.20(+1.08%) |
Dec 01, 2014 | 18.41 | 18.88 | 18.05 | 18.60 | 211,902 | +0.09(+0.49%) |
Nov 28, 2014 | 18.51 | 18.93 | 18.39 | 18.51 | 122,688 | -0.08(-0.43%) |
Nov 26, 2014 | 18.65 | 18.59 | 18.59 | 18.59 | 87,900 | -0.10(-0.54%) |
Nov 25, 2014 | 18.97 | 19.05 | 18.59 | 18.69 | 78,258 | -0.23(-1.22%) |
Nov 24, 2014 | 19.00 | 19.08 | 18.73 | 18.92 | 118,448 | -0.02(-0.11%) |
Nov 21, 2014 | 18.99 | 19.24 | 18.72 | 18.94 | 132,754 | +0.20(+1.07%) |
Nov 20, 2014 | 18.40 | 18.96 | 18.40 | 18.74 | 85,094 | +0.18(+0.97%) |
Nov 19, 2014 | 18.69 | 18.85 | 18.44 | 18.56 | 62,935 | -0.13(-0.70%) |
Nov 18, 2014 | 18.79 | 19.06 | 18.66 | 18.69 | 85,531 | -0.08(-0.43%) |
Nov 17, 2014 | 19.24 | 19.24 | 18.62 | 18.77 | 100,971 | -0.47(-2.44%) |
Nov 14, 2014 | 19.16 | 19.28 | 19.04 | 19.24 | 64,012 | +0.07(+0.37%) |
Nov 13, 2014 | 19.50 | 19.62 | 19.03 | 19.17 | 73,816 | -0.27(-1.39%) |
Nov 12, 2014 | 19.07 | 19.51 | 18.94 | 19.44 | 70,886 | +0.27(+1.41%) |
Nov 11, 2014 | 19.23 | 19.69 | 19.05 | 19.17 | 315,314 | -0.08(-0.42%) |
Nov 10, 2014 | 18.83 | 19.25 | 18.67 | 19.25 | 140,461 | +0.38(+2.01%) |
Nov 07, 2014 | 18.88 | 18.95 | 18.68 | 18.87 | 139,871 | -0.06(-0.32%) |
Nov 06, 2014 | 19.07 | 19.35 | 18.90 | 18.93 | 148,407 | -0.12(-0.63%) |
Nov 05, 2014 | 19.41 | 19.42 | 18.46 | 19.05 | 163,853 | -0.26(-1.35%) |
Nov 04, 2014 | 18.59 | 19.41 | 18.01 | 19.31 | 323,648 | +0.49(+2.60%) |