Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.38 | 21.56 | 20.30 | 21.04 | 855,563 | +0.24(+1.17%) |
Jan 29, 2015 | 20.80 | 20.96 | 19.56 | 20.79 | 1,169,935 | +0.23(+1.14%) |
Jan 28, 2015 | 22.12 | 22.26 | 20.54 | 20.56 | 957,281 | -1.59(-7.18%) |
Jan 27, 2015 | 21.83 | 22.66 | 21.46 | 22.15 | 1,135,463 | +0.06(+0.27%) |
Jan 26, 2015 | 21.64 | 22.39 | 20.92 | 22.09 | 723,814 | +0.53(+2.44%) |
Jan 23, 2015 | 21.56 | 22.48 | 21.46 | 21.56 | 636,910 | -0.15(-0.67%) |
Jan 22, 2015 | 21.55 | 21.85 | 20.58 | 21.71 | 740,420 | +0.23(+1.09%) |
Jan 21, 2015 | 21.33 | 21.94 | 20.97 | 21.47 | 1,078,269 | +0.53(+2.52%) |
Jan 20, 2015 | 20.51 | 21.44 | 20.14 | 20.95 | 838,862 | +0.05(+0.23%) |
Jan 16, 2015 | 19.53 | 21.00 | 19.53 | 20.90 | 796,539 | +1.39(+7.10%) |
Jan 15, 2015 | 20.53 | 21.12 | 19.44 | 19.51 | 928,402 | -0.65(-3.24%) |
Jan 14, 2015 | 18.73 | 20.61 | 18.68 | 20.17 | 1,117,273 | +1.25(+6.60%) |
Jan 13, 2015 | 18.42 | 18.95 | 18.04 | 18.92 | 916,081 | +0.57(+3.08%) |
Jan 12, 2015 | 18.88 | 19.08 | 18.08 | 18.35 | 827,353 | -1.09(-5.62%) |
Jan 09, 2015 | 19.59 | 19.85 | 19.16 | 19.45 | 811,425 | -0.18(-0.89%) |
Jan 08, 2015 | 18.83 | 19.85 | 18.49 | 19.62 | 1,294,699 | +1.04(+5.62%) |
Jan 07, 2015 | 17.96 | 18.82 | 17.96 | 18.58 | 929,291 | +0.72(+4.04%) |
Jan 06, 2015 | 18.18 | 18.76 | 17.84 | 17.85 | 1,198,510 | -0.58(-3.12%) |
Jan 05, 2015 | 19.61 | 19.61 | 17.84 | 18.43 | 1,503,727 | -1.72(-8.52%) |
Jan 02, 2015 | 19.52 | 20.20 | 19.18 | 20.15 | 752,802 | +0.41(+2.08%) |
Dec 31, 2014 | 19.11 | 19.74 | 19.74 | 19.74 | 1,351,067 | +0.38(+1.97%) |
Dec 30, 2014 | 18.95 | 19.76 | 18.73 | 19.36 | 878,207 | +0.12(+0.61%) |
Dec 29, 2014 | 19.22 | 20.23 | 19.02 | 19.24 | 1,135,074 | +0.31(+1.65%) |
Dec 26, 2014 | 19.38 | 19.71 | 18.71 | 18.93 | 623,061 | -0.40(-2.07%) |
Dec 24, 2014 | 19.02 | 19.33 | 19.33 | 19.33 | 548,237 | -0.04(-0.20%) |
Dec 23, 2014 | 18.72 | 19.43 | 18.45 | 19.37 | 835,722 | +0.95(+5.14%) |
Dec 22, 2014 | 18.37 | 18.72 | 17.92 | 18.42 | 1,059,223 | -0.14(-0.74%) |
Dec 19, 2014 | 17.61 | 18.59 | 17.24 | 18.56 | 1,516,707 | +1.04(+5.96%) |
Dec 18, 2014 | 17.44 | 17.87 | 16.92 | 17.51 | 1,817,236 | +0.89(+5.34%) |
Dec 17, 2014 | 14.88 | 17.67 | 14.88 | 16.63 | 1,173,576 | +1.79(+12.03%) |
Dec 16, 2014 | 14.48 | 15.41 | 14.48 | 14.84 | 1,535,315 | +0.14(+0.93%) |
Dec 15, 2014 | 15.00 | 15.46 | 14.47 | 14.70 | 1,120,805 | -0.17(-1.12%) |
Dec 12, 2014 | 14.58 | 15.61 | 14.49 | 14.87 | 964,414 | +0.04(+0.26%) |
Dec 11, 2014 | 15.03 | 15.69 | 14.76 | 14.83 | 986,639 | -0.22(-1.49%) |
Dec 10, 2014 | 15.07 | 15.40 | 14.52 | 15.05 | 1,487,286 | -0.48(-3.08%) |
Dec 09, 2014 | 13.91 | 15.62 | 13.91 | 15.53 | 1,502,238 | +1.44(+10.25%) |
Dec 08, 2014 | 14.78 | 14.91 | 13.81 | 14.09 | 1,432,013 | -1.01(-6.66%) |
Dec 05, 2014 | 15.32 | 15.80 | 14.89 | 15.09 | 1,367,555 | -0.51(-3.25%) |
Dec 04, 2014 | 13.74 | 16.12 | 13.74 | 15.60 | 1,674,493 | -0.54(-3.33%) |
Dec 03, 2014 | 15.70 | 16.92 | 15.38 | 16.14 | 1,440,631 | +0.56(+3.57%) |
Dec 02, 2014 | 15.92 | 16.25 | 15.38 | 15.58 | 1,406,288 | -0.42(-2.62%) |
Dec 01, 2014 | 16.99 | 17.08 | 15.02 | 16.00 | 2,068,118 | -1.16(-6.77%) |
Nov 28, 2014 | 20.21 | 20.21 | 17.11 | 17.16 | 1,085,252 | -3.47(-16.83%) |
Nov 26, 2014 | 21.64 | 20.64 | 20.64 | 20.64 | 967,742 | -1.47(-6.66%) |
Nov 25, 2014 | 22.53 | 22.77 | 21.62 | 22.11 | 738,157 | -0.33(-1.48%) |
Nov 24, 2014 | 22.48 | 22.85 | 21.99 | 22.44 | 608,754 | -0.15(-0.65%) |
Nov 21, 2014 | 22.41 | 23.09 | 22.28 | 22.59 | 684,646 | +0.65(+2.98%) |
Nov 20, 2014 | 21.13 | 22.20 | 20.98 | 21.93 | 580,609 | +0.74(+3.50%) |
Nov 19, 2014 | 21.11 | 21.75 | 20.44 | 21.19 | 703,996 | +0.10(+0.46%) |
Nov 18, 2014 | 21.15 | 21.83 | 20.71 | 21.09 | 675,080 | -0.20(-0.96%) |
Nov 17, 2014 | 22.20 | 22.47 | 21.00 | 21.30 | 974,633 | -1.15(-5.13%) |
Nov 14, 2014 | 21.77 | 22.50 | 21.47 | 22.45 | 814,797 | +0.68(+3.14%) |
Nov 13, 2014 | 22.53 | 22.84 | 21.51 | 21.77 | 1,104,232 | -1.00(-4.41%) |
Nov 12, 2014 | 22.43 | 23.29 | 22.26 | 22.77 | 928,739 | -0.01(-0.04%) |
Nov 11, 2014 | 22.36 | 22.98 | 21.74 | 22.78 | 951,477 | +0.73(+3.32%) |
Nov 10, 2014 | 23.86 | 24.66 | 22.03 | 22.05 | 1,310,160 | -1.40(-5.95%) |
Nov 07, 2014 | 22.07 | 23.46 | 21.89 | 23.45 | 1,046,671 | +1.50(+6.85%) |
Nov 06, 2014 | 21.34 | 22.01 | 20.24 | 21.94 | 1,209,443 | -0.33(-1.49%) |
Nov 05, 2014 | 21.95 | 22.84 | 21.32 | 22.27 | 725,409 | +0.83(+3.87%) |
Nov 04, 2014 | 22.04 | 22.35 | 21.20 | 21.45 | 858,749 | -1.28(-5.62%) |