Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.30 | 19.35 | 18.97 | 18.99 | 707,048 | -0.37(-1.93%) |
Jan 29, 2015 | 19.32 | 19.42 | 19.09 | 19.36 | 517,287 | +0.01(+0.03%) |
Jan 28, 2015 | 19.46 | 19.60 | 19.35 | 19.36 | 800,348 | -0.06(-0.29%) |
Jan 27, 2015 | 19.48 | 19.62 | 19.39 | 19.41 | 783,996 | -0.12(-0.64%) |
Jan 26, 2015 | 19.13 | 19.55 | 18.91 | 19.54 | 1,035,408 | +0.42(+2.18%) |
Jan 23, 2015 | 19.13 | 19.39 | 19.09 | 19.12 | 1,354,442 | +0.06(+0.29%) |
Jan 22, 2015 | 18.76 | 19.07 | 18.64 | 19.07 | 1,297,908 | +0.40(+2.16%) |
Jan 21, 2015 | 18.72 | 18.73 | 18.59 | 18.66 | 1,132,828 | -0.07(-0.40%) |
Jan 20, 2015 | 18.68 | 18.95 | 18.54 | 18.74 | 1,511,340 | -0.12(-0.66%) |
Jan 16, 2015 | 18.61 | 18.88 | 18.51 | 18.86 | 1,167,805 | +0.26(+1.40%) |
Jan 15, 2015 | 18.58 | 18.62 | 18.27 | 18.60 | 2,257,774 | +0.06(+0.33%) |
Jan 14, 2015 | 18.23 | 18.56 | 18.23 | 18.54 | 1,434,693 | +0.14(+0.74%) |
Jan 13, 2015 | 18.59 | 18.59 | 18.22 | 18.40 | 1,113,588 | -0.09(-0.50%) |
Jan 12, 2015 | 18.49 | 18.66 | 18.43 | 18.49 | 954,303 | +0.07(+0.37%) |
Jan 09, 2015 | 18.39 | 18.74 | 18.33 | 18.43 | 842,461 | -0.03(-0.17%) |
Jan 08, 2015 | 18.54 | 18.64 | 18.36 | 18.46 | 1,037,651 | -0.04(-0.24%) |
Jan 07, 2015 | 18.25 | 18.53 | 18.16 | 18.50 | 867,657 | +0.32(+1.78%) |
Jan 06, 2015 | 18.10 | 18.31 | 17.90 | 18.18 | 1,016,438 | +0.09(+0.48%) |
Jan 05, 2015 | 17.96 | 18.25 | 17.79 | 18.09 | 1,215,725 | +0.16(+0.90%) |
Jan 02, 2015 | 17.75 | 17.98 | 17.74 | 17.93 | 813,427 | +0.07(+0.38%) |
Dec 31, 2014 | 18.28 | 17.86 | 17.86 | 17.86 | 1,266,841 | -0.41(-2.24%) |
Dec 30, 2014 | 18.18 | 18.30 | 18.12 | 18.27 | 1,065,767 | +0.02(+0.14%) |
Dec 29, 2014 | 17.99 | 18.28 | 17.99 | 18.25 | 739,632 | +0.27(+1.49%) |
Dec 26, 2014 | 17.86 | 18.15 | 17.86 | 17.98 | 533,368 | +0.15(+0.84%) |
Dec 24, 2014 | 17.81 | 17.83 | 17.83 | 17.83 | 515,393 | -0.02(-0.10%) |
Dec 23, 2014 | 17.65 | 17.90 | 17.52 | 17.85 | 1,416,251 | +0.23(+1.30%) |
Dec 22, 2014 | 17.33 | 17.64 | 17.25 | 17.62 | 1,444,239 | +0.30(+1.76%) |
Dec 19, 2014 | 17.49 | 17.61 | 17.28 | 17.31 | 3,926,696 | -0.21(-1.21%) |
Dec 18, 2014 | 17.67 | 17.67 | 17.44 | 17.53 | 1,513,347 | +0.02(+0.11%) |
Dec 17, 2014 | 17.07 | 17.53 | 17.01 | 17.51 | 1,575,274 | +0.45(+2.62%) |
Dec 16, 2014 | 17.05 | 17.15 | 16.86 | 17.06 | 1,431,354 | +0.00(+0.00%) |
Dec 15, 2014 | 17.27 | 17.30 | 16.95 | 17.06 | 1,408,617 | -0.20(-1.19%) |
Dec 12, 2014 | 17.16 | 17.36 | 17.16 | 17.26 | 1,266,972 | +0.00(+0.00%) |
Dec 11, 2014 | 17.21 | 17.32 | 17.13 | 17.26 | 1,029,166 | +0.08(+0.47%) |
Dec 10, 2014 | 17.28 | 17.32 | 17.15 | 17.18 | 1,278,280 | -0.14(-0.79%) |
Dec 09, 2014 | 17.05 | 17.37 | 17.00 | 17.32 | 1,677,391 | +0.17(+1.01%) |
Dec 08, 2014 | 17.02 | 17.30 | 17.00 | 17.15 | 1,603,987 | +0.16(+0.91%) |
Dec 05, 2014 | 16.86 | 17.00 | 16.69 | 16.99 | 1,410,862 | +0.07(+0.40%) |
Dec 04, 2014 | 16.79 | 17.00 | 16.69 | 16.92 | 1,318,303 | +0.13(+0.78%) |
Dec 03, 2014 | 16.79 | 16.90 | 16.64 | 16.79 | 702,264 | +0.01(+0.04%) |
Dec 02, 2014 | 16.56 | 16.84 | 16.41 | 16.79 | 1,202,925 | +0.15(+0.90%) |
Dec 01, 2014 | 16.97 | 17.01 | 16.64 | 16.64 | 1,208,000 | -0.32(-1.87%) |
Nov 28, 2014 | 16.75 | 17.06 | 16.71 | 16.95 | 766,534 | +0.16(+0.93%) |
Nov 26, 2014 | 16.62 | 16.80 | 16.80 | 16.80 | 1,142,780 | +0.24(+1.43%) |
Nov 25, 2014 | 16.48 | 16.61 | 16.48 | 16.56 | 1,214,163 | +0.04(+0.26%) |
Nov 24, 2014 | 16.41 | 16.54 | 16.36 | 16.52 | 932,479 | +0.21(+1.30%) |
Nov 21, 2014 | 16.37 | 16.41 | 16.23 | 16.31 | 909,899 | +0.06(+0.34%) |
Nov 20, 2014 | 16.16 | 16.29 | 16.12 | 16.25 | 886,222 | +0.06(+0.38%) |
Nov 19, 2014 | 16.33 | 16.33 | 16.15 | 16.19 | 1,447,269 | -0.07(-0.42%) |
Nov 18, 2014 | 16.31 | 16.36 | 16.21 | 16.26 | 2,951,807 | -0.01(-0.08%) |
Nov 17, 2014 | 16.23 | 16.39 | 16.19 | 16.27 | 1,353,945 | -0.01(-0.08%) |
Nov 14, 2014 | 16.61 | 16.61 | 16.27 | 16.28 | 2,277,380 | -0.34(-2.02%) |
Nov 13, 2014 | 16.64 | 16.78 | 16.59 | 16.62 | 914,066 | -0.04(-0.22%) |
Nov 12, 2014 | 16.78 | 16.87 | 16.62 | 16.66 | 1,608,993 | -0.12(-0.70%) |
Nov 11, 2014 | 16.78 | 16.85 | 16.67 | 16.77 | 1,661,556 | +0.03(+0.19%) |
Nov 10, 2014 | 16.60 | 16.78 | 16.54 | 16.74 | 1,367,452 | +0.11(+0.67%) |
Nov 07, 2014 | 16.62 | 16.69 | 16.28 | 16.63 | 1,553,046 | +0.05(+0.30%) |
Nov 06, 2014 | 16.69 | 16.71 | 16.52 | 16.58 | 1,696,225 | -0.06(-0.34%) |
Nov 05, 2014 | 16.66 | 16.72 | 16.55 | 16.64 | 995,549 | +0.02(+0.11%) |
Nov 04, 2014 | 16.61 | 16.75 | 16.49 | 16.62 | 2,126,627 | +0.14(+0.87%) |