Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.25 | 15.91 | 15.17 | 15.70 | 591,289 | +0.17(+1.07%) |
Jan 29, 2015 | 16.01 | 16.30 | 15.35 | 15.53 | 799,817 | -0.50(-3.12%) |
Jan 28, 2015 | 16.63 | 16.70 | 16.00 | 16.03 | 617,018 | -0.73(-4.37%) |
Jan 27, 2015 | 16.73 | 16.90 | 16.38 | 16.76 | 699,723 | +0.08(+0.48%) |
Jan 26, 2015 | 16.34 | 16.85 | 16.29 | 16.68 | 665,837 | +0.34(+2.10%) |
Jan 23, 2015 | 16.23 | 16.59 | 16.15 | 16.34 | 516,080 | +0.10(+0.59%) |
Jan 22, 2015 | 16.11 | 16.41 | 16.01 | 16.24 | 552,790 | +0.17(+1.04%) |
Jan 21, 2015 | 15.58 | 16.11 | 15.47 | 16.08 | 703,373 | +0.60(+3.90%) |
Jan 20, 2015 | 15.98 | 15.99 | 15.38 | 15.47 | 1,093,200 | -0.54(-3.39%) |
Jan 16, 2015 | 15.57 | 16.15 | 15.57 | 16.02 | 827,629 | +0.34(+2.18%) |
Jan 15, 2015 | 16.24 | 16.31 | 15.56 | 15.67 | 936,587 | -0.41(-2.56%) |
Jan 14, 2015 | 15.32 | 16.09 | 15.23 | 16.09 | 945,152 | +0.40(+2.53%) |
Jan 13, 2015 | 16.44 | 16.61 | 15.58 | 15.69 | 1,014,608 | -0.66(-4.03%) |
Jan 12, 2015 | 16.77 | 16.78 | 16.12 | 16.35 | 736,883 | -0.52(-3.10%) |
Jan 09, 2015 | 17.08 | 17.43 | 16.86 | 16.87 | 496,382 | -0.30(-1.73%) |
Jan 08, 2015 | 16.91 | 17.24 | 16.79 | 17.17 | 731,718 | +0.33(+1.94%) |
Jan 07, 2015 | 17.15 | 17.36 | 16.74 | 16.84 | 660,183 | -0.26(-1.53%) |
Jan 06, 2015 | 17.62 | 17.62 | 16.84 | 17.10 | 1,071,551 | -0.51(-2.91%) |
Jan 05, 2015 | 18.30 | 18.41 | 17.54 | 17.62 | 709,112 | -0.93(-4.99%) |
Jan 02, 2015 | 18.24 | 18.72 | 18.24 | 18.54 | 374,397 | +0.22(+1.21%) |
Dec 31, 2014 | 18.38 | 18.32 | 18.32 | 18.32 | 314,596 | -0.16(-0.87%) |
Dec 30, 2014 | 18.27 | 18.57 | 18.20 | 18.48 | 517,265 | +0.25(+1.38%) |
Dec 29, 2014 | 17.99 | 18.48 | 17.97 | 18.23 | 505,983 | +0.46(+2.59%) |
Dec 26, 2014 | 17.89 | 17.97 | 17.74 | 17.77 | 275,619 | -0.14(-0.78%) |
Dec 24, 2014 | 18.02 | 17.91 | 17.91 | 17.91 | 347,018 | -0.12(-0.64%) |
Dec 23, 2014 | 17.39 | 18.19 | 17.29 | 18.03 | 748,391 | +0.65(+3.72%) |
Dec 22, 2014 | 17.36 | 17.48 | 16.93 | 17.38 | 744,173 | +0.07(+0.38%) |
Dec 19, 2014 | 17.30 | 17.57 | 17.08 | 17.31 | 1,053,660 | +0.19(+1.11%) |
Dec 18, 2014 | 17.43 | 17.44 | 16.83 | 17.12 | 908,666 | +0.45(+2.67%) |
Dec 17, 2014 | 16.18 | 17.08 | 15.96 | 16.68 | 774,195 | +0.42(+2.59%) |
Dec 16, 2014 | 15.79 | 16.64 | 15.69 | 16.26 | 951,801 | +0.43(+2.69%) |
Dec 15, 2014 | 16.00 | 16.36 | 15.73 | 15.83 | 864,839 | -0.23(-1.44%) |
Dec 12, 2014 | 16.21 | 16.67 | 15.91 | 16.06 | 682,416 | -0.57(-3.43%) |
Dec 11, 2014 | 15.86 | 16.91 | 15.86 | 16.63 | 842,104 | +0.42(+2.60%) |
Dec 10, 2014 | 17.18 | 17.18 | 16.01 | 16.21 | 1,116,225 | -1.16(-6.66%) |
Dec 09, 2014 | 17.09 | 17.54 | 16.89 | 17.37 | 830,201 | +0.12(+0.67%) |
Dec 08, 2014 | 17.42 | 17.56 | 16.99 | 17.25 | 1,105,515 | -0.28(-1.60%) |
Dec 05, 2014 | 17.72 | 17.78 | 17.49 | 17.53 | 525,246 | -0.25(-1.38%) |
Dec 04, 2014 | 18.09 | 18.52 | 17.63 | 17.78 | 785,107 | -0.14(-0.76%) |
Dec 03, 2014 | 16.85 | 18.01 | 16.80 | 17.92 | 1,236,502 | +1.21(+7.23%) |
Dec 02, 2014 | 16.22 | 17.13 | 16.22 | 16.71 | 1,969,386 | +0.33(+2.02%) |
Dec 01, 2014 | 16.44 | 17.04 | 16.04 | 16.38 | 2,082,446 | -0.97(-5.58%) |
Nov 28, 2014 | 17.55 | 17.91 | 17.27 | 17.34 | 794,972 | -1.45(-7.71%) |
Nov 26, 2014 | 18.51 | 18.79 | 18.79 | 18.79 | 1,489,244 | +0.19(+1.00%) |
Nov 25, 2014 | 18.71 | 19.13 | 18.56 | 18.61 | 1,109,851 | -0.10(-0.54%) |
Nov 24, 2014 | 19.45 | 19.49 | 18.67 | 18.71 | 683,807 | -0.77(-3.94%) |
Nov 21, 2014 | 19.73 | 19.96 | 19.44 | 19.47 | 696,237 | -0.08(-0.42%) |
Nov 20, 2014 | 19.19 | 19.60 | 19.08 | 19.56 | 626,348 | +0.41(+2.16%) |
Nov 19, 2014 | 18.81 | 19.17 | 18.81 | 19.14 | 597,300 | +0.28(+1.51%) |
Nov 18, 2014 | 18.78 | 19.14 | 18.78 | 18.86 | 573,918 | -0.01(-0.08%) |
Nov 17, 2014 | 18.90 | 19.03 | 18.54 | 18.87 | 957,595 | -0.17(-0.92%) |
Nov 14, 2014 | 19.49 | 19.70 | 19.00 | 19.05 | 873,028 | -0.46(-2.38%) |
Nov 13, 2014 | 19.93 | 20.10 | 19.39 | 19.51 | 642,343 | -0.45(-2.28%) |
Nov 12, 2014 | 19.94 | 20.10 | 19.75 | 19.97 | 500,705 | +0.03(+0.13%) |
Nov 11, 2014 | 19.86 | 20.00 | 19.56 | 19.94 | 381,273 | +0.08(+0.40%) |
Nov 10, 2014 | 20.19 | 20.45 | 19.77 | 19.86 | 437,960 | -0.24(-1.19%) |
Nov 07, 2014 | 19.64 | 20.28 | 19.61 | 20.10 | 500,012 | +0.60(+3.07%) |
Nov 06, 2014 | 19.54 | 19.71 | 19.28 | 19.50 | 687,966 | -0.05(-0.26%) |
Nov 05, 2014 | 19.83 | 19.89 | 19.43 | 19.55 | 946,921 | -0.53(-2.66%) |
Nov 04, 2014 | 20.33 | 20.56 | 19.73 | 20.09 | 759,166 | -0.33(-1.61%) |