Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.54 | 18.59 | 18.27 | 18.28 | 2,660,428 | -0.56(-2.96%) |
Jan 29, 2015 | 18.87 | 18.88 | 18.60 | 18.84 | 3,209,997 | +0.39(+2.09%) |
Jan 28, 2015 | 18.72 | 18.72 | 18.43 | 18.45 | 3,335,983 | -0.21(-1.12%) |
Jan 27, 2015 | 18.69 | 18.72 | 18.59 | 18.66 | 2,535,280 | +0.14(+0.73%) |
Jan 26, 2015 | 18.00 | 18.60 | 18.29 | 18.53 | 7,835,803 | +0.53(+2.92%) |
Jan 23, 2015 | 18.13 | 18.22 | 17.99 | 18.00 | 4,578,034 | -0.15(-0.84%) |
Jan 22, 2015 | 18.13 | 18.21 | 18.05 | 18.15 | 2,851,706 | -0.39(-2.08%) |
Jan 21, 2015 | 18.46 | 18.59 | 18.35 | 18.54 | 4,505,099 | +0.05(+0.29%) |
Jan 20, 2015 | 18.62 | 18.64 | 18.47 | 18.49 | 4,816,355 | +0.32(+1.74%) |
Jan 16, 2015 | 17.88 | 18.19 | 17.82 | 18.17 | 2,070,238 | +0.05(+0.27%) |
Jan 15, 2015 | 18.14 | 18.22 | 18.02 | 18.12 | 2,339,202 | +0.05(+0.27%) |
Jan 14, 2015 | 18.11 | 18.16 | 17.95 | 18.07 | 4,323,309 | +0.15(+0.82%) |
Jan 13, 2015 | 18.07 | 18.18 | 17.83 | 17.92 | 2,497,843 | -0.00(-0.02%) |
Jan 12, 2015 | 17.90 | 17.97 | 17.85 | 17.93 | 4,047,876 | +0.20(+1.13%) |
Jan 09, 2015 | 17.67 | 17.77 | 17.57 | 17.73 | 3,853,744 | +0.15(+0.86%) |
Jan 08, 2015 | 17.48 | 17.66 | 17.45 | 17.58 | 3,706,883 | +0.26(+1.49%) |
Jan 07, 2015 | 17.33 | 17.35 | 17.16 | 17.32 | 3,939,369 | +0.13(+0.74%) |
Jan 06, 2015 | 17.33 | 17.46 | 17.12 | 17.19 | 2,577,075 | -0.21(-1.20%) |
Jan 05, 2015 | 17.48 | 17.51 | 17.34 | 17.40 | 2,765,881 | -0.03(-0.19%) |
Jan 02, 2015 | 17.46 | 17.51 | 17.33 | 17.43 | 1,738,410 | +0.07(+0.40%) |
Dec 31, 2014 | 17.51 | 17.36 | 17.36 | 17.36 | 2,582,466 | -0.14(-0.82%) |
Dec 30, 2014 | 17.57 | 17.59 | 17.39 | 17.51 | 1,965,960 | -0.18(-1.04%) |
Dec 29, 2014 | 17.82 | 17.86 | 17.67 | 17.69 | 1,776,500 | -0.23(-1.26%) |
Dec 26, 2014 | 17.98 | 17.98 | 17.79 | 17.92 | 1,050,472 | -0.05(-0.30%) |
Dec 24, 2014 | 18.18 | 17.97 | 17.97 | 17.97 | 1,705,476 | +0.44(+2.53%) |
Dec 23, 2014 | 17.86 | 17.88 | 17.34 | 17.53 | 3,032,783 | -0.57(-3.17%) |
Dec 22, 2014 | 17.96 | 18.17 | 17.95 | 18.10 | 2,994,413 | +0.13(+0.71%) |
Dec 19, 2014 | 17.87 | 18.06 | 17.83 | 17.97 | 6,189,342 | -0.24(-1.33%) |
Dec 18, 2014 | 17.93 | 18.22 | 17.91 | 18.22 | 3,746,989 | +0.34(+1.88%) |
Dec 17, 2014 | 17.85 | 18.03 | 17.74 | 17.88 | 5,887,221 | +0.12(+0.67%) |
Dec 16, 2014 | 17.86 | 18.01 | 17.76 | 17.76 | 4,182,233 | -0.14(-0.80%) |
Dec 15, 2014 | 18.17 | 18.20 | 17.87 | 17.90 | 2,651,614 | -0.34(-1.89%) |
Dec 12, 2014 | 18.64 | 18.68 | 18.24 | 18.25 | 2,819,431 | -0.47(-2.50%) |
Dec 11, 2014 | 18.88 | 18.91 | 18.67 | 18.72 | 2,161,420 | -0.07(-0.35%) |
Dec 10, 2014 | 18.93 | 19.03 | 18.76 | 18.78 | 2,659,740 | -0.11(-0.59%) |
Dec 09, 2014 | 18.98 | 18.98 | 18.77 | 18.89 | 2,350,534 | +0.07(+0.37%) |
Dec 08, 2014 | 18.97 | 19.09 | 18.81 | 18.82 | 1,770,411 | -0.18(-0.97%) |
Dec 05, 2014 | 19.03 | 19.06 | 18.92 | 19.01 | 1,937,291 | +0.19(+1.03%) |
Dec 04, 2014 | 19.04 | 19.05 | 18.77 | 18.81 | 2,385,411 | +0.01(+0.07%) |
Dec 03, 2014 | 19.00 | 19.02 | 18.78 | 18.80 | 5,400,816 | -0.19(-1.01%) |
Dec 02, 2014 | 18.94 | 19.06 | 18.94 | 19.00 | 3,164,678 | +0.22(+1.16%) |
Dec 01, 2014 | 18.87 | 18.87 | 18.72 | 18.78 | 4,180,249 | +0.13(+0.68%) |
Nov 28, 2014 | 18.71 | 18.82 | 18.62 | 18.65 | 1,044,313 | +0.22(+1.18%) |
Nov 26, 2014 | 18.33 | 18.43 | 18.43 | 18.43 | 1,762,512 | +0.11(+0.58%) |
Nov 25, 2014 | 18.24 | 18.37 | 18.19 | 18.33 | 2,345,642 | +0.09(+0.47%) |
Nov 24, 2014 | 18.27 | 18.31 | 18.18 | 18.24 | 2,441,979 | +0.07(+0.38%) |
Nov 21, 2014 | 18.26 | 18.28 | 18.09 | 18.17 | 1,658,696 | -0.02(-0.14%) |
Nov 20, 2014 | 18.20 | 18.27 | 18.15 | 18.20 | 2,595,187 | -0.16(-0.87%) |
Nov 19, 2014 | 18.40 | 18.43 | 18.26 | 18.36 | 4,000,419 | +0.21(+1.18%) |
Nov 18, 2014 | 17.99 | 18.18 | 17.96 | 18.14 | 2,123,377 | +0.25(+1.42%) |
Nov 17, 2014 | 17.77 | 18.01 | 17.75 | 17.89 | 2,601,800 | -0.22(-1.20%) |
Nov 14, 2014 | 17.97 | 18.11 | 17.89 | 18.11 | 7,075,924 | +0.05(+0.25%) |
Nov 13, 2014 | 17.99 | 18.15 | 17.99 | 18.06 | 6,226,871 | -0.12(-0.68%) |
Nov 12, 2014 | 18.06 | 18.20 | 18.04 | 18.18 | 4,586,248 | -0.00(-0.02%) |
Nov 11, 2014 | 17.98 | 18.20 | 17.96 | 18.19 | 4,268,881 | +0.42(+2.38%) |
Nov 10, 2014 | 17.66 | 17.83 | 17.58 | 17.76 | 5,635,229 | -0.16(-0.89%) |
Nov 07, 2014 | 17.96 | 17.96 | 17.78 | 17.92 | 2,797,733 | -0.04(-0.23%) |
Nov 06, 2014 | 18.05 | 18.14 | 17.93 | 17.97 | 2,339,466 | -0.08(-0.45%) |
Nov 05, 2014 | 17.97 | 18.15 | 17.97 | 18.05 | 5,581,535 | -0.08(-0.43%) |
Nov 04, 2014 | 18.09 | 18.18 | 17.98 | 18.13 | 2,874,164 | +0.03(+0.16%) |