Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.84 | 17.93 | 17.56 | 17.80 | 64,416 | -0.30(-1.66%) |
Jan 29, 2015 | 17.91 | 18.16 | 17.80 | 18.10 | 83,832 | +0.47(+2.67%) |
Jan 28, 2015 | 18.14 | 18.14 | 17.63 | 17.63 | 42,136 | -0.85(-4.60%) |
Jan 27, 2015 | 18.35 | 18.55 | 18.28 | 18.48 | 96,099 | +0.29(+1.57%) |
Jan 26, 2015 | 18.18 | 18.40 | 18.06 | 18.19 | 104,783 | +0.06(+0.35%) |
Jan 23, 2015 | 18.09 | 18.22 | 18.02 | 18.13 | 331,298 | -0.19(-1.01%) |
Jan 22, 2015 | 18.30 | 18.42 | 18.15 | 18.32 | 86,149 | +0.10(+0.52%) |
Jan 21, 2015 | 17.85 | 18.22 | 17.78 | 18.22 | 1,192,171 | +0.32(+1.79%) |
Jan 20, 2015 | 17.88 | 17.97 | 17.75 | 17.90 | 145,447 | +0.26(+1.47%) |
Jan 16, 2015 | 17.64 | 17.64 | 17.64 | 0 | +0.47(+2.74%) | |
Jan 15, 2015 | 17.29 | 17.38 | 17.10 | 17.17 | 231,667 | +0.08(+0.47%) |
Jan 14, 2015 | 17.11 | 17.12 | 16.90 | 17.09 | 68,933 | -0.04(-0.23%) |
Jan 13, 2015 | 17.13 | 0 | +0.10(+0.59%) | |||
Jan 12, 2015 | 17.22 | 17.23 | 17.00 | 17.03 | 152,266 | -0.26(-1.50%) |
Jan 09, 2015 | 17.54 | 17.54 | 17.00 | 17.29 | 104,556 | -0.36(-2.04%) |
Jan 08, 2015 | 17.52 | 17.79 | 17.52 | 17.65 | 415,162 | -0.02(-0.11%) |
Jan 07, 2015 | 17.47 | 17.76 | 17.37 | 17.67 | 259,651 | +0.25(+1.44%) |
Jan 06, 2015 | 17.37 | 17.72 | 17.34 | 17.42 | 176,869 | -0.01(-0.06%) |
Jan 05, 2015 | 18.03 | 18.03 | 17.40 | 17.43 | 81,366 | -1.21(-6.47%) |
Jan 02, 2015 | 18.80 | 18.86 | 18.56 | 18.64 | 76,628 | +0.06(+0.30%) |
Dec 31, 2014 | 18.58 | 18.58 | 18.58 | 0 | -0.21(-1.12%) | |
Dec 30, 2014 | 18.92 | 18.99 | 18.75 | 18.79 | 237,254 | -0.23(-1.24%) |
Dec 29, 2014 | 18.99 | 19.15 | 18.98 | 19.02 | 171,034 | -0.27(-1.40%) |
Dec 26, 2014 | 19.34 | 19.46 | 19.19 | 19.30 | 62,715 | +0.02(+0.10%) |
Dec 24, 2014 | 19.27 | 19.27 | 19.27 | 0 | +0.20(+1.02%) | |
Dec 23, 2014 | 19.07 | 19.23 | 19.05 | 19.08 | 173,748 | +0.03(+0.16%) |
Dec 22, 2014 | 19.17 | 19.17 | 18.94 | 19.05 | 118,771 | -0.10(-0.53%) |
Dec 19, 2014 | 19.18 | 19.25 | 19.06 | 19.15 | 55,906 | -0.17(-0.85%) |
Dec 18, 2014 | 19.23 | 19.40 | 18.79 | 19.32 | 114,156 | +0.53(+2.79%) |
Dec 17, 2014 | 19.10 | 19.10 | 18.48 | 18.79 | 232,629 | -0.47(-2.44%) |
Dec 16, 2014 | 19.52 | 19.26 | 169,062 | -0.18(-0.93%) | ||
Dec 15, 2014 | 20.14 | 20.24 | 19.39 | 19.44 | 106,549 | -0.41(-2.09%) |
Dec 12, 2014 | 20.74 | 20.74 | 19.80 | 19.86 | 97,692 | -1.18(-5.59%) |
Dec 11, 2014 | 21.17 | 21.37 | 21.03 | 21.03 | 71,541 | -0.36(-1.68%) |
Dec 10, 2014 | 21.75 | 21.75 | 21.39 | 21.39 | 62,045 | -0.42(-1.93%) |
Dec 09, 2014 | 21.87 | 22.25 | 21.64 | 21.81 | 96,112 | -0.44(-1.98%) |
Dec 08, 2014 | 22.13 | 23.00 | 22.01 | 22.25 | 221,932 | -0.33(-1.46%) |
Dec 05, 2014 | 22.55 | 22.60 | 22.34 | 22.58 | 29,442 | +0.20(+0.89%) |
Dec 04, 2014 | 22.32 | 22.49 | 22.16 | 22.38 | 154,758 | -0.15(-0.67%) |
Dec 03, 2014 | 22.54 | 22.69 | 22.45 | 22.53 | 117,937 | +0.03(+0.15%) |
Dec 02, 2014 | 22.34 | 22.62 | 22.23 | 22.50 | 158,999 | +0.20(+0.88%) |
Dec 01, 2014 | 22.11 | 22.30 | 22.02 | 22.30 | 103,088 | +0.29(+1.32%) |
Nov 28, 2014 | 22.30 | 22.42 | 21.94 | 22.01 | 244,735 | -1.01(-4.39%) |
Nov 26, 2014 | 23.02 | 23.02 | 23.02 | 0 | -0.03(-0.13%) | |
Nov 25, 2014 | 23.14 | 23.18 | 22.91 | 23.05 | 30,488 | +0.05(+0.22%) |
Nov 24, 2014 | 23.07 | 23.16 | 22.98 | 23.00 | 155,957 | +0.00(+0.00%) |
Nov 21, 2014 | 22.86 | 23.00 | 22.78 | 23.00 | 98,708 | +0.75(+3.35%) |
Nov 20, 2014 | 22.20 | 22.34 | 22.20 | 22.25 | 35,645 | -0.14(-0.65%) |
Nov 19, 2014 | 22.50 | 22.55 | 22.23 | 22.40 | 47,770 | +0.05(+0.22%) |
Nov 18, 2014 | 22.39 | 22.46 | 22.28 | 22.35 | 41,433 | +0.34(+1.54%) |
Nov 17, 2014 | 22.31 | 21.59 | 22.01 | 36,847 | +0.41(+1.90%) | |
Nov 14, 2014 | 21.34 | 21.66 | 21.34 | 21.60 | 79,132 | +0.35(+1.65%) |
Nov 13, 2014 | 21.45 | 21.51 | 21.20 | 21.25 | 64,308 | -0.28(-1.30%) |
Nov 12, 2014 | 21.62 | 21.73 | 21.50 | 21.53 | 149,297 | -0.49(-2.23%) |
Nov 11, 2014 | 21.91 | 22.10 | 21.83 | 22.02 | 38,757 | +0.10(+0.46%) |
Nov 10, 2014 | 21.98 | 21.98 | 21.85 | 21.92 | 44,238 | +0.31(+1.43%) |
Nov 07, 2014 | 21.40 | 21.67 | 21.35 | 21.61 | 16,959 | -0.09(-0.41%) |
Nov 06, 2014 | 21.89 | 21.94 | 21.65 | 21.70 | 34,518 | +0.06(+0.28%) |
Nov 05, 2014 | 21.80 | 21.91 | 21.54 | 21.64 | 383,383 | +0.03(+0.14%) |
Nov 04, 2014 | 21.86 | 21.89 | 21.54 | 21.61 | 377,112 | -0.43(-1.95%) |