Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.70 | 18.90 | 18.38 | 18.41 | 569,526 | -0.43(-2.28%) |
Jan 29, 2015 | 18.84 | 18.97 | 18.65 | 18.84 | 915,130 | +0.04(+0.21%) |
Jan 28, 2015 | 19.28 | 19.34 | 18.68 | 18.80 | 1,236,258 | -0.37(-1.93%) |
Jan 27, 2015 | 19.20 | 19.58 | 18.81 | 19.17 | 706,241 | -0.34(-1.74%) |
Jan 26, 2015 | 18.96 | 19.52 | 18.86 | 19.51 | 558,325 | +0.65(+3.45%) |
Jan 23, 2015 | 18.46 | 19.02 | 18.35 | 18.86 | 586,895 | +0.34(+1.84%) |
Jan 22, 2015 | 19.61 | 19.80 | 17.54 | 18.52 | 1,271,770 | -0.25(-1.33%) |
Jan 21, 2015 | 18.20 | 18.77 | 18.15 | 18.77 | 703,300 | +0.48(+2.62%) |
Jan 20, 2015 | 18.38 | 18.40 | 17.95 | 18.29 | 530,877 | -0.14(-0.76%) |
Jan 16, 2015 | 18.22 | 18.45 | 18.07 | 18.43 | 468,106 | +0.10(+0.55%) |
Jan 15, 2015 | 18.96 | 18.99 | 18.31 | 18.33 | 232,906 | -0.55(-2.91%) |
Jan 14, 2015 | 18.71 | 18.97 | 18.66 | 18.88 | 230,701 | -0.07(-0.37%) |
Jan 13, 2015 | 19.11 | 19.54 | 18.69 | 18.95 | 368,211 | -0.06(-0.32%) |
Jan 12, 2015 | 19.36 | 19.39 | 18.87 | 19.01 | 273,956 | -0.38(-1.96%) |
Jan 09, 2015 | 19.65 | 19.70 | 19.32 | 19.39 | 251,625 | -0.28(-1.42%) |
Jan 08, 2015 | 19.59 | 19.94 | 19.55 | 19.67 | 531,896 | +0.21(+1.08%) |
Jan 07, 2015 | 19.43 | 19.48 | 19.16 | 19.46 | 262,494 | +0.17(+0.88%) |
Jan 06, 2015 | 19.64 | 19.74 | 19.14 | 19.29 | 223,736 | -0.32(-1.63%) |
Jan 05, 2015 | 20.08 | 20.14 | 19.59 | 19.61 | 285,514 | -0.66(-3.26%) |
Jan 02, 2015 | 20.47 | 20.61 | 20.06 | 20.27 | 187,477 | -0.15(-0.73%) |
Dec 31, 2014 | 20.88 | 20.42 | 20.42 | 20.42 | 297,600 | -0.43(-2.06%) |
Dec 30, 2014 | 20.72 | 20.93 | 20.71 | 20.85 | 222,556 | +0.10(+0.48%) |
Dec 29, 2014 | 20.40 | 20.78 | 20.35 | 20.75 | 211,931 | +0.30(+1.47%) |
Dec 26, 2014 | 20.46 | 20.59 | 20.36 | 20.45 | 118,789 | +0.07(+0.34%) |
Dec 24, 2014 | 20.35 | 20.38 | 20.38 | 20.38 | 117,000 | +0.03(+0.15%) |
Dec 23, 2014 | 20.19 | 20.49 | 20.11 | 20.35 | 145,440 | +0.22(+1.09%) |
Dec 22, 2014 | 20.11 | 20.21 | 19.99 | 20.13 | 135,426 | +0.02(+0.10%) |
Dec 19, 2014 | 20.06 | 20.16 | 19.81 | 20.11 | 551,381 | +0.06(+0.30%) |
Dec 18, 2014 | 19.82 | 20.08 | 19.59 | 20.05 | 237,835 | +0.52(+2.66%) |
Dec 17, 2014 | 19.11 | 19.55 | 19.00 | 19.53 | 287,806 | +0.43(+2.25%) |
Dec 16, 2014 | 19.14 | 19.59 | 19.02 | 19.10 | 246,287 | -0.08(-0.42%) |
Dec 15, 2014 | 19.45 | 19.58 | 19.11 | 19.18 | 193,681 | -0.17(-0.88%) |
Dec 12, 2014 | 19.57 | 19.72 | 19.12 | 19.35 | 243,583 | -0.66(-3.30%) |
Dec 11, 2014 | 20.21 | 20.50 | 19.99 | 20.01 | 184,104 | -0.15(-0.74%) |
Dec 10, 2014 | 20.66 | 20.78 | 20.04 | 20.16 | 254,624 | -0.62(-2.98%) |
Dec 09, 2014 | 20.19 | 20.78 | 20.09 | 20.78 | 251,655 | +0.40(+1.96%) |
Dec 08, 2014 | 20.61 | 20.92 | 20.24 | 20.38 | 234,275 | -0.33(-1.59%) |
Dec 05, 2014 | 20.67 | 20.89 | 20.62 | 20.71 | 268,714 | +0.03(+0.15%) |
Dec 04, 2014 | 20.91 | 21.01 | 20.54 | 20.68 | 372,382 | -0.31(-1.48%) |
Dec 03, 2014 | 20.67 | 21.09 | 20.61 | 20.99 | 311,487 | +0.30(+1.45%) |
Dec 02, 2014 | 20.31 | 20.80 | 20.26 | 20.69 | 345,983 | +0.41(+2.02%) |
Dec 01, 2014 | 20.01 | 20.41 | 19.84 | 20.28 | 324,389 | +0.23(+1.15%) |
Nov 28, 2014 | 20.64 | 20.64 | 20.03 | 20.05 | 156,115 | -0.54(-2.62%) |
Nov 26, 2014 | 20.63 | 20.59 | 20.59 | 20.59 | 281,400 | -0.04(-0.19%) |
Nov 25, 2014 | 20.71 | 20.78 | 20.57 | 20.63 | 172,478 | -0.07(-0.34%) |
Nov 24, 2014 | 20.57 | 20.72 | 20.53 | 20.70 | 251,114 | +0.22(+1.07%) |
Nov 21, 2014 | 20.62 | 20.80 | 20.36 | 20.48 | 294,502 | +0.14(+0.69%) |
Nov 20, 2014 | 20.12 | 20.36 | 20.08 | 20.34 | 320,755 | +0.07(+0.35%) |
Nov 19, 2014 | 20.60 | 20.60 | 20.20 | 20.27 | 347,144 | -0.35(-1.70%) |
Nov 18, 2014 | 20.53 | 20.80 | 20.50 | 20.62 | 332,471 | +0.15(+0.73%) |
Nov 17, 2014 | 20.38 | 20.59 | 20.24 | 20.47 | 368,405 | +0.08(+0.39%) |
Nov 14, 2014 | 20.24 | 20.44 | 20.07 | 20.39 | 353,319 | +0.13(+0.64%) |
Nov 13, 2014 | 20.34 | 20.63 | 20.13 | 20.26 | 391,482 | -0.09(-0.44%) |
Nov 12, 2014 | 20.12 | 20.36 | 19.86 | 20.35 | 497,833 | +0.10(+0.49%) |
Nov 11, 2014 | 20.18 | 20.28 | 20.02 | 20.25 | 274,942 | +0.12(+0.60%) |
Nov 10, 2014 | 20.21 | 20.23 | 19.89 | 20.13 | 302,364 | -0.09(-0.45%) |
Nov 07, 2014 | 20.14 | 20.27 | 19.95 | 20.22 | 305,348 | +0.12(+0.60%) |
Nov 06, 2014 | 19.82 | 20.10 | 19.78 | 20.10 | 263,293 | +0.25(+1.26%) |
Nov 05, 2014 | 19.98 | 20.03 | 19.75 | 19.85 | 226,419 | -0.01(-0.05%) |
Nov 04, 2014 | 19.93 | 20.12 | 19.73 | 19.86 | 263,397 | -0.13(-0.65%) |