Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.98 | 17.98 | 17.61 | 17.65 | 262,949 | -0.31(-1.75%) |
Jan 29, 2015 | 18.23 | 18.23 | 17.79 | 17.97 | 107,096 | -0.10(-0.55%) |
Jan 28, 2015 | 18.24 | 18.29 | 18.00 | 18.07 | 93,969 | -0.06(-0.34%) |
Jan 27, 2015 | 18.18 | 18.19 | 18.05 | 18.13 | 105,415 | -0.20(-1.10%) |
Jan 26, 2015 | 18.32 | 18.44 | 18.07 | 18.33 | 298,429 | +0.15(+0.82%) |
Jan 23, 2015 | 18.40 | 18.40 | 18.15 | 18.18 | 33,888 | -0.16(-0.86%) |
Jan 22, 2015 | 18.25 | 18.34 | 18.04 | 18.34 | 62,465 | +0.24(+1.32%) |
Jan 21, 2015 | 17.95 | 18.14 | 17.86 | 18.10 | 532,178 | +0.30(+1.67%) |
Jan 20, 2015 | 17.81 | 17.81 | 17.60 | 17.80 | 103,027 | +0.03(+0.19%) |
Jan 16, 2015 | 17.74 | 17.78 | 17.54 | 17.77 | 123,502 | +0.12(+0.68%) |
Jan 15, 2015 | 17.86 | 17.86 | 17.60 | 17.65 | 3,242,324 | -0.05(-0.30%) |
Jan 14, 2015 | 17.74 | 17.76 | 17.44 | 17.70 | 45,589 | -0.07(-0.38%) |
Jan 13, 2015 | 17.97 | 17.97 | 17.60 | 17.77 | 96,650 | +0.12(+0.66%) |
Jan 12, 2015 | 17.55 | 17.76 | 17.51 | 17.65 | 67,907 | -0.23(-1.29%) |
Jan 09, 2015 | 17.94 | 17.94 | 17.79 | 17.89 | 47,617 | -0.02(-0.09%) |
Jan 08, 2015 | 17.89 | 17.99 | 17.86 | 17.90 | 19,176 | +0.17(+0.96%) |
Jan 07, 2015 | 17.75 | 17.76 | 17.64 | 17.73 | 24,437 | +0.30(+1.73%) |
Jan 06, 2015 | 17.58 | 17.58 | 17.31 | 17.43 | 23,830 | -0.07(-0.43%) |
Jan 05, 2015 | 17.71 | 17.71 | 17.30 | 17.50 | 58,783 | -0.24(-1.35%) |
Jan 02, 2015 | 17.74 | 17.74 | 17.67 | 17.74 | 53,503 | +0.02(+0.09%) |
Dec 31, 2014 | 17.93 | 17.73 | 17.73 | 17.73 | 14,754 | -0.02(-0.12%) |
Dec 30, 2014 | 17.82 | 17.86 | 17.63 | 17.75 | 40,623 | -0.13(-0.72%) |
Dec 29, 2014 | 17.81 | 18.02 | 17.74 | 17.88 | 73,275 | +0.00(+0.00%) |
Dec 26, 2014 | 17.90 | 17.90 | 17.83 | 17.88 | 9,044 | +0.22(+1.26%) |
Dec 24, 2014 | 17.98 | 17.65 | 17.65 | 17.65 | 56,719 | -0.02(-0.14%) |
Dec 23, 2014 | 17.74 | 17.85 | 17.52 | 17.68 | 78,919 | -0.14(-0.77%) |
Dec 22, 2014 | 17.55 | 17.85 | 17.27 | 17.82 | 76,994 | +0.26(+1.49%) |
Dec 19, 2014 | 17.68 | 17.73 | 17.26 | 17.55 | 114,846 | -0.21(-1.16%) |
Dec 18, 2014 | 17.68 | 17.93 | 17.55 | 17.76 | 507,721 | +0.16(+0.92%) |
Dec 17, 2014 | 17.35 | 17.78 | 17.34 | 17.60 | 723,866 | +0.17(+0.97%) |
Dec 16, 2014 | 17.13 | 17.63 | 17.13 | 17.43 | 247,849 | +0.12(+0.72%) |
Dec 15, 2014 | 17.43 | 17.47 | 17.26 | 17.31 | 316,688 | -0.13(-0.76%) |
Dec 12, 2014 | 17.75 | 17.77 | 17.44 | 17.44 | 36,489 | -0.34(-1.91%) |
Dec 11, 2014 | 18.10 | 18.10 | 17.74 | 17.78 | 40,717 | -0.19(-1.08%) |
Dec 10, 2014 | 18.31 | 18.31 | 17.74 | 17.97 | 17,181 | -0.18(-1.02%) |
Dec 09, 2014 | 18.05 | 18.24 | 17.84 | 18.16 | 27,510 | -0.03(-0.14%) |
Dec 08, 2014 | 18.64 | 18.64 | 18.08 | 18.18 | 15,537 | -0.31(-1.70%) |
Dec 05, 2014 | 18.41 | 18.60 | 18.40 | 18.50 | 13,841 | +0.02(+0.13%) |
Dec 04, 2014 | 18.51 | 18.51 | 18.45 | 18.47 | 3,869 | +0.06(+0.35%) |
Dec 03, 2014 | 18.55 | 18.55 | 18.24 | 18.41 | 6,813 | +0.55(+3.07%) |
Dec 02, 2014 | 18.03 | 18.56 | 17.75 | 17.86 | 226,619 | -0.58(-3.14%) |
Dec 01, 2014 | 18.53 | 18.53 | 18.36 | 18.44 | 4,543 | -0.26(-1.37%) |
Nov 28, 2014 | 18.82 | 18.82 | 18.69 | 18.70 | 7,089 | -0.13(-0.71%) |
Nov 26, 2014 | 18.72 | 18.83 | 18.83 | 18.83 | 13,182 | +0.10(+0.54%) |
Nov 25, 2014 | 18.90 | 18.90 | 18.58 | 18.73 | 81,637 | -0.06(-0.31%) |
Nov 24, 2014 | 18.81 | 18.82 | 18.74 | 18.79 | 30,952 | +0.02(+0.09%) |
Nov 21, 2014 | 18.63 | 18.77 | 18.46 | 18.77 | 19,584 | +0.34(+1.84%) |
Nov 20, 2014 | 18.35 | 18.46 | 18.35 | 18.43 | 6,554 | +0.02(+0.08%) |
Nov 19, 2014 | 18.29 | 18.43 | 18.29 | 18.42 | 6,488 | -0.02(-0.12%) |
Nov 18, 2014 | 18.33 | 18.44 | 18.29 | 18.44 | 7,776 | +0.12(+0.63%) |
Nov 17, 2014 | 18.25 | 18.36 | 18.19 | 18.32 | 169,487 | +0.11(+0.59%) |
Nov 14, 2014 | 18.24 | 18.31 | 18.17 | 18.22 | 108,057 | -0.05(-0.27%) |
Nov 13, 2014 | 18.46 | 18.46 | 18.15 | 18.27 | 110,156 | -0.17(-0.94%) |
Nov 12, 2014 | 18.38 | 18.44 | 18.29 | 18.44 | 76,128 | +0.18(+1.00%) |
Nov 11, 2014 | 18.35 | 18.39 | 18.03 | 18.26 | 179,689 | -0.13(-0.73%) |
Nov 10, 2014 | 18.36 | 18.49 | 18.33 | 18.39 | 17,330 | +0.00(+0.01%) |
Nov 07, 2014 | 18.46 | 18.46 | 18.25 | 18.39 | 43,562 | +0.02(+0.14%) |
Nov 06, 2014 | 18.43 | 18.43 | 18.34 | 18.36 | 84,306 | -0.10(-0.54%) |
Nov 05, 2014 | 18.44 | 18.46 | 18.36 | 18.46 | 24,801 | +0.01(+0.07%) |
Nov 04, 2014 | 18.36 | 18.49 | 18.30 | 18.45 | 24,957 | -0.06(-0.34%) |