Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.24 | 21.42 | 20.17 | 20.89 | 861,371 | +0.24(+1.17%) |
Jan 29, 2015 | 20.66 | 20.82 | 19.43 | 20.65 | 1,177,877 | +0.23(+1.14%) |
Jan 28, 2015 | 21.97 | 22.11 | 20.40 | 20.42 | 963,779 | -1.58(-7.18%) |
Jan 27, 2015 | 21.68 | 22.50 | 21.32 | 22.00 | 1,143,172 | +0.06(+0.26%) |
Jan 26, 2015 | 21.49 | 22.24 | 20.78 | 21.94 | 728,728 | +0.52(+2.44%) |
Jan 23, 2015 | 21.42 | 22.33 | 21.32 | 21.42 | 641,234 | -0.15(-0.67%) |
Jan 22, 2015 | 21.41 | 21.70 | 20.44 | 21.56 | 745,446 | +0.23(+1.09%) |
Jan 21, 2015 | 21.18 | 21.79 | 20.83 | 21.33 | 1,085,589 | +0.52(+2.52%) |
Jan 20, 2015 | 20.37 | 21.29 | 20.00 | 20.81 | 844,557 | +0.05(+0.23%) |
Jan 16, 2015 | 19.40 | 20.85 | 19.40 | 20.76 | 801,947 | +1.38(+7.10%) |
Jan 15, 2015 | 20.39 | 20.98 | 19.30 | 19.38 | 934,705 | -0.65(-3.24%) |
Jan 14, 2015 | 18.61 | 20.47 | 18.56 | 20.03 | 1,124,858 | +1.24(+6.60%) |
Jan 13, 2015 | 18.30 | 18.82 | 17.92 | 18.79 | 922,300 | +0.56(+3.08%) |
Jan 12, 2015 | 18.75 | 18.96 | 17.96 | 18.23 | 832,969 | -1.09(-5.62%) |
Jan 09, 2015 | 19.46 | 19.72 | 19.03 | 19.31 | 816,934 | -0.17(-0.90%) |
Jan 08, 2015 | 18.70 | 19.71 | 18.36 | 19.49 | 1,303,488 | +1.04(+5.62%) |
Jan 07, 2015 | 17.84 | 18.69 | 17.84 | 18.45 | 935,599 | +0.72(+4.04%) |
Jan 06, 2015 | 18.05 | 18.64 | 17.71 | 17.73 | 1,206,646 | -0.57(-3.12%) |
Jan 05, 2015 | 19.48 | 19.48 | 17.71 | 18.31 | 1,513,936 | -1.71(-8.52%) |
Jan 02, 2015 | 19.39 | 20.06 | 19.05 | 20.01 | 757,913 | +0.41(+2.08%) |
Dec 31, 2014 | 18.98 | 19.60 | 19.60 | 19.60 | 1,360,239 | +0.38(+1.97%) |
Dec 30, 2014 | 18.82 | 19.62 | 18.61 | 19.23 | 884,169 | +0.12(+0.61%) |
Dec 29, 2014 | 19.09 | 20.09 | 18.89 | 19.11 | 1,142,780 | +0.31(+1.65%) |
Dec 26, 2014 | 19.25 | 19.58 | 18.59 | 18.80 | 627,291 | -0.40(-2.07%) |
Dec 24, 2014 | 18.89 | 19.20 | 19.20 | 19.20 | 551,958 | -0.04(-0.20%) |
Dec 23, 2014 | 18.60 | 19.29 | 18.33 | 19.24 | 841,396 | +0.94(+5.14%) |
Dec 22, 2014 | 18.25 | 18.60 | 17.80 | 18.30 | 1,066,413 | -0.14(-0.74%) |
Dec 19, 2014 | 17.49 | 18.46 | 17.12 | 18.43 | 1,527,003 | +1.04(+5.96%) |
Dec 18, 2014 | 17.32 | 17.75 | 16.80 | 17.40 | 1,829,573 | +0.88(+5.34%) |
Dec 17, 2014 | 14.78 | 17.55 | 14.78 | 16.51 | 1,181,544 | +1.77(+12.03%) |
Dec 16, 2014 | 14.38 | 15.30 | 14.38 | 14.74 | 1,545,737 | +0.14(+0.93%) |
Dec 15, 2014 | 14.89 | 15.36 | 14.37 | 14.60 | 1,128,414 | -0.16(-1.12%) |
Dec 12, 2014 | 14.48 | 15.51 | 14.39 | 14.77 | 970,961 | +0.04(+0.26%) |
Dec 11, 2014 | 14.92 | 15.58 | 14.66 | 14.73 | 993,337 | -0.22(-1.49%) |
Dec 10, 2014 | 14.97 | 15.29 | 14.42 | 14.95 | 1,497,383 | -0.47(-3.08%) |
Dec 09, 2014 | 13.82 | 15.52 | 13.82 | 15.43 | 1,512,436 | +1.43(+10.25%) |
Dec 08, 2014 | 14.68 | 14.81 | 13.72 | 13.99 | 1,441,735 | -1.00(-6.66%) |
Dec 05, 2014 | 15.21 | 15.69 | 14.79 | 14.99 | 1,376,839 | -0.50(-3.25%) |
Dec 04, 2014 | 13.64 | 16.01 | 13.64 | 15.50 | 1,685,861 | -0.53(-3.33%) |
Dec 03, 2014 | 15.59 | 16.80 | 15.27 | 16.03 | 1,450,411 | +0.55(+3.57%) |
Dec 02, 2014 | 15.82 | 16.15 | 15.27 | 15.48 | 1,415,835 | -0.42(-2.62%) |
Dec 01, 2014 | 16.87 | 16.96 | 14.91 | 15.89 | 2,082,158 | -1.15(-6.77%) |
Nov 28, 2014 | 20.07 | 20.07 | 17.00 | 17.05 | 1,092,619 | -3.45(-16.83%) |
Nov 26, 2014 | 21.49 | 20.50 | 20.50 | 20.50 | 974,312 | -1.46(-6.66%) |
Nov 25, 2014 | 22.38 | 22.62 | 21.48 | 21.96 | 743,168 | -0.33(-1.48%) |
Nov 24, 2014 | 22.33 | 22.70 | 21.84 | 22.29 | 612,887 | -0.15(-0.65%) |
Nov 21, 2014 | 22.26 | 22.94 | 22.13 | 22.43 | 689,294 | +0.65(+2.98%) |
Nov 20, 2014 | 20.99 | 22.05 | 20.84 | 21.79 | 584,551 | +0.74(+3.50%) |
Nov 19, 2014 | 20.97 | 21.60 | 20.30 | 21.05 | 708,775 | +0.10(+0.46%) |
Nov 18, 2014 | 21.01 | 21.68 | 20.57 | 20.95 | 679,663 | -0.20(-0.96%) |
Nov 17, 2014 | 22.05 | 22.32 | 20.86 | 21.16 | 981,249 | -1.14(-5.13%) |
Nov 14, 2014 | 21.62 | 22.35 | 21.33 | 22.30 | 820,329 | +0.68(+3.14%) |
Nov 13, 2014 | 22.38 | 22.69 | 21.37 | 21.62 | 1,111,729 | -1.00(-4.41%) |
Nov 12, 2014 | 22.28 | 23.13 | 22.11 | 22.62 | 935,044 | -0.01(-0.04%) |
Nov 11, 2014 | 22.21 | 22.82 | 21.59 | 22.63 | 957,937 | +0.73(+3.32%) |
Nov 10, 2014 | 23.70 | 24.50 | 21.88 | 21.90 | 1,319,055 | -1.39(-5.95%) |
Nov 07, 2014 | 21.92 | 23.30 | 21.75 | 23.29 | 1,053,777 | +1.49(+6.85%) |
Nov 06, 2014 | 21.19 | 21.86 | 20.10 | 21.79 | 1,217,654 | -0.33(-1.49%) |
Nov 05, 2014 | 21.80 | 22.69 | 21.17 | 22.12 | 730,333 | +0.82(+3.87%) |
Nov 04, 2014 | 21.89 | 22.20 | 21.06 | 21.30 | 864,578 | -1.27(-5.62%) |