Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.94 | 21.10 | 20.39 | 20.75 | 62,902 | -0.54(-2.54%) |
Jan 29, 2015 | 20.60 | 21.47 | 20.00 | 21.29 | 494,553 | +0.83(+4.06%) |
Jan 28, 2015 | 20.99 | 21.54 | 20.27 | 20.46 | 54,335 | -0.52(-2.48%) |
Jan 27, 2015 | 19.85 | 21.09 | 19.85 | 20.98 | 37,485 | +1.08(+5.43%) |
Jan 26, 2015 | 19.31 | 20.07 | 19.00 | 19.90 | 16,849 | +0.63(+3.27%) |
Jan 23, 2015 | 19.46 | 20.00 | 19.22 | 19.27 | 23,580 | -0.15(-0.77%) |
Jan 22, 2015 | 19.75 | 19.75 | 18.64 | 19.42 | 33,647 | -0.33(-1.67%) |
Jan 21, 2015 | 20.57 | 20.68 | 19.40 | 19.75 | 26,206 | -1.14(-5.46%) |
Jan 20, 2015 | 21.22 | 21.26 | 20.38 | 20.89 | 30,348 | -0.36(-1.69%) |
Jan 16, 2015 | 21.01 | 21.37 | 21.01 | 21.25 | 142,137 | +0.16(+0.76%) |
Jan 15, 2015 | 21.75 | 21.84 | 21.02 | 21.09 | 31,908 | -0.65(-2.99%) |
Jan 14, 2015 | 21.55 | 21.90 | 21.25 | 21.74 | 21,725 | -0.07(-0.32%) |
Jan 13, 2015 | 22.00 | 22.40 | 21.42 | 21.81 | 26,178 | -0.17(-0.77%) |
Jan 12, 2015 | 22.20 | 22.65 | 21.76 | 21.98 | 26,103 | -0.29(-1.30%) |
Jan 09, 2015 | 22.00 | 22.46 | 21.38 | 22.27 | 45,059 | +0.04(+0.18%) |
Jan 08, 2015 | 21.90 | 22.55 | 21.60 | 22.23 | 49,610 | +0.53(+2.44%) |
Jan 07, 2015 | 19.83 | 21.70 | 19.60 | 21.70 | 59,278 | +1.96(+9.93%) |
Jan 06, 2015 | 19.28 | 19.94 | 18.71 | 19.74 | 69,519 | +0.46(+2.39%) |
Jan 05, 2015 | 19.00 | 19.50 | 18.85 | 19.28 | 57,648 | +0.04(+0.21%) |
Jan 02, 2015 | 18.50 | 19.50 | 18.26 | 19.24 | 82,095 | +0.72(+3.89%) |
Dec 31, 2014 | 18.27 | 18.52 | 18.52 | 18.52 | 41,500 | +0.19(+1.04%) |
Dec 30, 2014 | 19.10 | 19.13 | 18.26 | 18.33 | 37,815 | -0.90(-4.68%) |
Dec 29, 2014 | 19.35 | 19.67 | 19.00 | 19.23 | 45,466 | -0.15(-0.77%) |
Dec 26, 2014 | 19.12 | 19.69 | 19.05 | 19.38 | 16,604 | -0.03(-0.15%) |
Dec 24, 2014 | 19.25 | 19.41 | 19.41 | 19.41 | 10,700 | +0.03(+0.15%) |
Dec 23, 2014 | 19.25 | 19.90 | 19.00 | 19.38 | 77,046 | -0.15(-0.77%) |
Dec 22, 2014 | 18.75 | 19.53 | 18.64 | 19.53 | 90,112 | +0.69(+3.66%) |
Dec 19, 2014 | 19.00 | 19.21 | 18.00 | 18.84 | 113,625 | -0.25(-1.31%) |
Dec 18, 2014 | 17.47 | 19.70 | 17.47 | 19.09 | 66,936 | +1.61(+9.21%) |
Dec 17, 2014 | 16.50 | 17.52 | 16.26 | 17.48 | 49,498 | +0.86(+5.17%) |
Dec 16, 2014 | 15.50 | 16.74 | 15.50 | 16.62 | 45,703 | +0.97(+6.20%) |
Dec 15, 2014 | 15.92 | 15.92 | 15.45 | 15.65 | 36,427 | -0.02(-0.13%) |
Dec 12, 2014 | 15.14 | 15.93 | 15.14 | 15.67 | 19,669 | +0.30(+1.95%) |
Dec 11, 2014 | 15.45 | 15.71 | 15.13 | 15.37 | 23,685 | -0.12(-0.77%) |
Dec 10, 2014 | 15.70 | 16.11 | 15.48 | 15.49 | 44,528 | -0.24(-1.53%) |
Dec 09, 2014 | 14.92 | 15.96 | 14.90 | 15.73 | 80,162 | +0.67(+4.45%) |
Dec 08, 2014 | 15.00 | 15.47 | 14.98 | 15.06 | 84,088 | +0.06(+0.40%) |
Dec 05, 2014 | 14.62 | 15.44 | 14.56 | 15.00 | 23,833 | +0.39(+2.67%) |
Dec 04, 2014 | 14.67 | 15.08 | 14.60 | 14.61 | 7,605 | -0.08(-0.54%) |
Dec 03, 2014 | 14.24 | 15.05 | 14.24 | 14.69 | 24,422 | +0.37(+2.58%) |
Dec 02, 2014 | 15.12 | 15.12 | 14.20 | 14.32 | 17,167 | +0.12(+0.85%) |
Dec 01, 2014 | 14.80 | 14.82 | 13.69 | 14.20 | 41,431 | -0.62(-4.18%) |
Nov 28, 2014 | 15.10 | 15.68 | 14.81 | 14.82 | 24,756 | -0.47(-3.07%) |
Nov 26, 2014 | 14.98 | 15.29 | 15.29 | 15.29 | 31,400 | +0.36(+2.41%) |
Nov 25, 2014 | 15.33 | 15.51 | 14.78 | 14.93 | 51,232 | -0.58(-3.74%) |
Nov 24, 2014 | 15.85 | 16.00 | 14.89 | 15.51 | 92,480 | -0.50(-3.12%) |
Nov 21, 2014 | 16.22 | 16.22 | 15.90 | 16.01 | 17,785 | +0.10(+0.63%) |
Nov 20, 2014 | 15.82 | 16.09 | 15.75 | 15.91 | 18,249 | +0.11(+0.70%) |
Nov 19, 2014 | 16.02 | 16.14 | 15.76 | 15.80 | 22,909 | -0.38(-2.35%) |
Nov 18, 2014 | 16.42 | 16.60 | 15.94 | 16.18 | 33,680 | -0.12(-0.74%) |
Nov 17, 2014 | 15.94 | 16.47 | 15.94 | 16.30 | 14,732 | +0.30(+1.88%) |
Nov 14, 2014 | 16.68 | 16.68 | 15.99 | 16.00 | 45,465 | -0.67(-4.02%) |
Nov 13, 2014 | 16.43 | 16.92 | 16.35 | 16.67 | 16,421 | +0.21(+1.28%) |
Nov 12, 2014 | 16.46 | 16.80 | 16.34 | 16.46 | 22,724 | -0.17(-1.02%) |
Nov 11, 2014 | 16.82 | 16.82 | 16.36 | 16.63 | 26,850 | -0.04(-0.24%) |
Nov 10, 2014 | 16.45 | 16.96 | 16.45 | 16.67 | 27,953 | +0.29(+1.77%) |
Nov 07, 2014 | 16.88 | 17.00 | 16.29 | 16.38 | 15,013 | -0.61(-3.59%) |
Nov 06, 2014 | 16.80 | 17.00 | 16.43 | 16.99 | 23,011 | +0.15(+0.89%) |
Nov 05, 2014 | 17.28 | 17.29 | 16.70 | 16.84 | 26,576 | -0.16(-0.94%) |
Nov 04, 2014 | 17.25 | 17.39 | 16.80 | 17.00 | 15,635 | -0.01(-0.06%) |