Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.47 | 19.64 | 19.36 | 19.39 | 79,687 | -0.26(-1.31%) |
Jan 29, 2015 | 19.42 | 19.66 | 19.30 | 19.64 | 58,274 | +0.20(+1.05%) |
Jan 28, 2015 | 19.74 | 19.82 | 19.44 | 19.44 | 51,332 | -0.30(-1.53%) |
Jan 27, 2015 | 19.69 | 19.83 | 19.67 | 19.74 | 13,302 | -0.23(-1.14%) |
Jan 26, 2015 | 19.96 | 19.99 | 19.90 | 19.97 | 15,206 | +0.06(+0.29%) |
Jan 23, 2015 | 20.03 | 20.03 | 19.91 | 19.91 | 222,317 | -0.13(-0.65%) |
Jan 22, 2015 | 19.79 | 20.06 | 19.79 | 20.04 | 10,199 | +0.33(+1.67%) |
Jan 21, 2015 | 19.55 | 19.77 | 19.55 | 19.71 | 15,670 | +0.15(+0.75%) |
Jan 20, 2015 | 19.60 | 19.60 | 19.51 | 19.57 | 5,985 | -0.01(-0.04%) |
Jan 16, 2015 | 19.36 | 19.57 | 19.36 | 19.57 | 11,845 | +0.20(+1.04%) |
Jan 15, 2015 | 19.46 | 19.46 | 19.37 | 19.37 | 7,642 | -0.17(-0.86%) |
Jan 14, 2015 | 19.52 | 19.54 | 19.37 | 19.54 | 12,256 | -0.12(-0.63%) |
Jan 13, 2015 | 19.84 | 20.00 | 19.55 | 19.66 | 18,913 | -0.09(-0.47%) |
Jan 12, 2015 | 19.97 | 20.08 | 19.68 | 19.76 | 16,895 | -0.23(-1.13%) |
Jan 09, 2015 | 20.18 | 20.18 | 19.88 | 19.98 | 30,905 | -0.13(-0.65%) |
Jan 08, 2015 | 20.00 | 20.11 | 20.00 | 20.11 | 28,833 | +0.36(+1.82%) |
Jan 07, 2015 | 19.77 | 19.78 | 19.62 | 19.75 | 32,604 | +0.17(+0.89%) |
Jan 06, 2015 | 19.76 | 19.76 | 19.47 | 19.58 | 35,090 | -0.14(-0.73%) |
Jan 05, 2015 | 19.88 | 19.88 | 19.72 | 19.72 | 19,709 | -0.39(-1.95%) |
Jan 02, 2015 | 20.27 | 20.27 | 20.07 | 20.11 | 8,660 | -0.04(-0.21%) |
Dec 31, 2014 | 20.39 | 20.16 | 20.16 | 20.16 | 11,427 | -0.23(-1.13%) |
Dec 30, 2014 | 20.44 | 20.44 | 20.34 | 20.39 | 52,003 | -0.08(-0.40%) |
Dec 29, 2014 | 20.45 | 20.47 | 20.43 | 20.47 | 19,891 | +0.04(+0.18%) |
Dec 26, 2014 | 20.44 | 20.46 | 20.43 | 20.43 | 12,442 | +0.03(+0.15%) |
Dec 24, 2014 | 20.40 | 20.40 | 20.40 | 20.40 | 17,141 | +0.00(+0.01%) |
Dec 23, 2014 | 20.35 | 20.41 | 20.35 | 20.40 | 373,496 | +0.12(+0.61%) |
Dec 22, 2014 | 20.07 | 20.30 | 20.07 | 20.27 | 17,952 | +0.04(+0.18%) |
Dec 19, 2014 | 20.18 | 20.30 | 20.14 | 20.24 | 65,252 | +0.14(+0.67%) |
Dec 18, 2014 | 20.00 | 20.11 | 19.87 | 20.10 | 287,669 | +0.47(+2.39%) |
Dec 17, 2014 | 19.46 | 19.64 | 19.35 | 19.63 | 73,243 | +0.32(+1.65%) |
Dec 16, 2014 | 19.31 | 19.56 | 19.16 | 19.32 | 32,510 | -0.11(-0.56%) |
Dec 15, 2014 | 19.69 | 19.69 | 19.39 | 19.42 | 39,581 | -0.17(-0.85%) |
Dec 12, 2014 | 19.76 | 19.79 | 19.59 | 19.59 | 72,727 | -0.23(-1.15%) |
Dec 11, 2014 | 19.88 | 20.05 | 19.81 | 19.82 | 41,489 | +0.03(+0.16%) |
Dec 10, 2014 | 20.03 | 20.05 | 19.77 | 19.79 | 100,018 | -0.32(-1.59%) |
Dec 09, 2014 | 19.88 | 20.11 | 19.87 | 20.11 | 18,452 | -0.02(-0.11%) |
Dec 08, 2014 | 20.26 | 20.26 | 20.06 | 20.13 | 17,979 | -0.11(-0.55%) |
Dec 05, 2014 | 20.28 | 20.31 | 20.24 | 20.24 | 54,034 | +0.02(+0.08%) |
Dec 04, 2014 | 20.22 | 20.26 | 20.15 | 20.22 | 14,234 | -0.05(-0.25%) |
Dec 03, 2014 | 20.18 | 20.29 | 20.18 | 20.27 | 52,172 | +0.10(+0.48%) |
Dec 02, 2014 | 20.13 | 20.19 | 20.12 | 20.18 | 24,063 | +0.12(+0.60%) |
Dec 01, 2014 | 20.07 | 20.09 | 20.03 | 20.06 | 14,112 | -0.11(-0.56%) |
Nov 28, 2014 | 20.26 | 20.26 | 20.17 | 20.17 | 8,157 | -0.02(-0.09%) |
Nov 26, 2014 | 20.18 | 20.19 | 20.19 | 20.19 | 5,022 | +0.02(+0.12%) |
Nov 25, 2014 | 20.19 | 20.21 | 20.16 | 20.17 | 29,271 | -0.01(-0.07%) |
Nov 24, 2014 | 20.24 | 20.24 | 20.14 | 20.18 | 26,696 | +0.05(+0.25%) |
Nov 21, 2014 | 20.23 | 20.23 | 20.08 | 20.13 | 32,715 | +0.13(+0.67%) |
Nov 20, 2014 | 19.90 | 20.04 | 19.90 | 20.00 | 26,183 | +0.01(+0.07%) |
Nov 19, 2014 | 20.05 | 20.05 | 19.93 | 19.98 | 28,274 | -0.04(-0.18%) |
Nov 18, 2014 | 19.98 | 20.04 | 19.98 | 20.02 | 10,374 | +0.09(+0.46%) |
Nov 17, 2014 | 19.85 | 19.93 | 19.85 | 19.93 | 33,953 | +0.04(+0.21%) |
Nov 14, 2014 | 19.93 | 19.93 | 19.86 | 19.88 | 161,880 | +0.04(+0.18%) |
Nov 13, 2014 | 19.92 | 19.92 | 19.81 | 19.85 | 11,059 | +0.01(+0.03%) |
Nov 12, 2014 | 19.81 | 19.84 | 19.81 | 19.84 | 5,179 | -0.01(-0.07%) |
Nov 11, 2014 | 19.91 | 19.91 | 19.82 | 19.86 | 13,122 | +0.03(+0.13%) |
Nov 10, 2014 | 19.85 | 19.85 | 19.76 | 19.83 | 11,242 | +0.05(+0.24%) |
Nov 07, 2014 | 19.83 | 19.83 | 19.72 | 19.78 | 20,963 | +0.03(+0.17%) |
Nov 06, 2014 | 19.65 | 19.77 | 19.64 | 19.75 | 21,139 | +0.09(+0.44%) |
Nov 05, 2014 | 19.74 | 19.74 | 19.59 | 19.66 | 65,064 | +0.13(+0.65%) |
Nov 04, 2014 | 19.59 | 19.59 | 19.47 | 19.54 | 88,328 | -0.05(-0.23%) |