Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.75 | 16.92 | 16.55 | 17.05 | 1,419,910 | +0.13(+0.79%) |
Jan 29, 2015 | 17.27 | 17.56 | 16.33 | 16.92 | 1,542,073 | -0.32(-1.83%) |
Jan 28, 2015 | 18.17 | 18.17 | 17.17 | 17.23 | 1,231,830 | -0.61(-3.43%) |
Jan 27, 2015 | 16.74 | 17.98 | 16.74 | 17.84 | 1,237,958 | +0.76(+4.42%) |
Jan 26, 2015 | 16.07 | 17.24 | 16.07 | 17.09 | 1,194,894 | +1.08(+6.75%) |
Jan 23, 2015 | 15.82 | 16.32 | 15.73 | 16.01 | 719,469 | +0.03(+0.18%) |
Jan 22, 2015 | 16.05 | 16.25 | 15.62 | 15.98 | 740,630 | +0.06(+0.36%) |
Jan 21, 2015 | 15.88 | 16.38 | 15.64 | 15.92 | 1,543,642 | +0.13(+0.85%) |
Jan 20, 2015 | 16.73 | 16.81 | 15.40 | 15.79 | 2,120,043 | -1.11(-6.57%) |
Jan 16, 2015 | 16.79 | 17.26 | 16.67 | 16.90 | 839,214 | +0.14(+0.86%) |
Jan 15, 2015 | 17.51 | 17.78 | 16.66 | 16.75 | 984,748 | -0.49(-2.83%) |
Jan 14, 2015 | 17.03 | 17.56 | 16.61 | 17.24 | 1,104,336 | -0.11(-0.61%) |
Jan 13, 2015 | 17.80 | 18.39 | 17.07 | 17.35 | 1,492,088 | -0.31(-1.73%) |
Jan 12, 2015 | 17.82 | 17.83 | 16.84 | 17.65 | 1,207,406 | -0.41(-2.28%) |
Jan 09, 2015 | 17.70 | 18.12 | 17.29 | 18.06 | 773,591 | +0.28(+1.56%) |
Jan 08, 2015 | 16.84 | 17.84 | 16.60 | 17.79 | 1,023,744 | +1.12(+6.72%) |
Jan 07, 2015 | 17.52 | 17.62 | 16.42 | 16.67 | 1,010,063 | -0.36(-2.13%) |
Jan 06, 2015 | 18.10 | 18.37 | 16.71 | 17.03 | 1,499,703 | -1.07(-5.92%) |
Jan 05, 2015 | 18.90 | 19.28 | 17.99 | 18.10 | 822,868 | -1.10(-5.73%) |
Jan 02, 2015 | 19.02 | 19.29 | 18.11 | 19.20 | 987,864 | +0.34(+1.83%) |
Dec 31, 2014 | 18.27 | 18.86 | 18.86 | 18.86 | 1,224,710 | +0.62(+3.41%) |
Dec 30, 2014 | 18.28 | 18.51 | 18.04 | 18.24 | 1,081,412 | -0.19(-1.04%) |
Dec 29, 2014 | 18.73 | 19.31 | 18.18 | 18.43 | 985,176 | -0.33(-1.78%) |
Dec 26, 2014 | 18.14 | 19.06 | 18.14 | 18.76 | 718,477 | +0.77(+4.31%) |
Dec 24, 2014 | 18.01 | 17.99 | 17.99 | 17.99 | 645,068 | -0.18(-1.00%) |
Dec 23, 2014 | 18.41 | 18.42 | 17.85 | 18.17 | 735,250 | -0.06(-0.31%) |
Dec 22, 2014 | 18.43 | 18.48 | 17.91 | 18.23 | 982,448 | -0.06(-0.31%) |
Dec 19, 2014 | 17.56 | 18.28 | 17.51 | 18.28 | 1,866,797 | +0.92(+5.29%) |
Dec 18, 2014 | 17.85 | 17.91 | 16.95 | 17.37 | 1,550,759 | +0.31(+1.79%) |
Dec 17, 2014 | 16.84 | 17.39 | 16.10 | 17.06 | 2,458,185 | +0.09(+0.51%) |
Dec 16, 2014 | 17.39 | 18.49 | 16.92 | 16.97 | 1,887,782 | -0.84(-4.73%) |
Dec 15, 2014 | 18.97 | 19.28 | 17.81 | 17.82 | 1,669,824 | -0.93(-4.95%) |
Dec 12, 2014 | 19.25 | 19.60 | 18.61 | 18.74 | 1,905,049 | -0.66(-3.40%) |
Dec 11, 2014 | 19.63 | 20.06 | 19.24 | 19.40 | 976,296 | -0.03(-0.15%) |
Dec 10, 2014 | 20.26 | 20.62 | 19.29 | 19.43 | 1,475,805 | -0.84(-4.15%) |
Dec 09, 2014 | 20.38 | 20.53 | 19.24 | 20.27 | 3,416,493 | -0.32(-1.53%) |
Dec 08, 2014 | 22.20 | 22.46 | 20.49 | 20.59 | 1,663,112 | -1.85(-8.23%) |
Dec 05, 2014 | 22.00 | 22.55 | 21.86 | 22.44 | 1,092,444 | +0.76(+3.49%) |
Dec 04, 2014 | 21.87 | 22.47 | 21.35 | 21.68 | 1,263,103 | -0.02(-0.09%) |
Dec 03, 2014 | 21.18 | 21.81 | 21.07 | 21.70 | 1,144,097 | +0.78(+3.75%) |
Dec 02, 2014 | 20.63 | 21.62 | 20.61 | 20.92 | 1,479,505 | +0.46(+2.25%) |
Dec 01, 2014 | 21.87 | 21.89 | 20.04 | 20.46 | 2,232,489 | -1.44(-6.60%) |
Nov 28, 2014 | 23.25 | 23.25 | 21.82 | 21.90 | 1,086,372 | -1.79(-7.55%) |
Nov 26, 2014 | 23.68 | 23.69 | 23.69 | 23.69 | 1,017,561 | +0.12(+0.53%) |
Nov 25, 2014 | 23.86 | 24.00 | 23.37 | 23.57 | 1,113,184 | -0.18(-0.77%) |
Nov 24, 2014 | 24.18 | 24.47 | 23.29 | 23.75 | 2,085,966 | -0.26(-1.08%) |
Nov 21, 2014 | 22.38 | 24.38 | 22.38 | 24.01 | 3,753,447 | +2.13(+9.75%) |
Nov 20, 2014 | 22.04 | 22.09 | 20.93 | 21.87 | 4,646,547 | -0.64(-2.85%) |
Nov 19, 2014 | 21.43 | 22.88 | 21.10 | 22.51 | 3,184,300 | +1.27(+5.99%) |
Nov 18, 2014 | 20.59 | 21.44 | 20.59 | 21.24 | 2,721,952 | +1.22(+6.12%) |
Nov 17, 2014 | 20.83 | 20.96 | 19.61 | 20.02 | 2,063,937 | -1.00(-4.78%) |
Nov 14, 2014 | 20.13 | 21.14 | 19.84 | 21.02 | 1,831,864 | +0.69(+3.39%) |
Nov 13, 2014 | 21.13 | 21.24 | 19.81 | 20.33 | 3,069,551 | -0.98(-4.58%) |
Nov 12, 2014 | 22.93 | 22.96 | 21.11 | 21.31 | 1,853,572 | -1.09(-4.87%) |
Nov 11, 2014 | 22.69 | 22.85 | 22.06 | 22.40 | 1,137,867 | -0.32(-1.39%) |
Nov 10, 2014 | 22.24 | 22.89 | 21.90 | 22.71 | 1,366,202 | +0.48(+2.15%) |
Nov 07, 2014 | 22.01 | 22.53 | 21.58 | 22.24 | 1,131,122 | -0.11(-0.51%) |
Nov 06, 2014 | 21.97 | 22.95 | 21.94 | 22.35 | 1,171,516 | +0.48(+2.19%) |
Nov 05, 2014 | 23.16 | 23.25 | 21.50 | 21.87 | 1,431,651 | -0.86(-3.79%) |
Nov 04, 2014 | 22.70 | 23.46 | 22.57 | 22.73 | 1,108,403 | -0.43(-1.86%) |