Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.82 | 19.87 | 19.56 | 19.57 | 649,246 | -0.28(-1.41%) |
Jan 29, 2015 | 20.00 | 20.03 | 19.66 | 19.85 | 530,452 | -0.06(-0.30%) |
Jan 28, 2015 | 20.12 | 20.20 | 19.89 | 19.91 | 426,761 | -0.12(-0.60%) |
Jan 27, 2015 | 19.91 | 20.16 | 19.87 | 20.03 | 526,349 | -0.01(-0.05%) |
Jan 26, 2015 | 19.51 | 20.06 | 19.47 | 20.04 | 576,821 | +0.15(+0.75%) |
Jan 23, 2015 | 20.02 | 20.06 | 19.79 | 19.89 | 303,304 | -0.09(-0.45%) |
Jan 22, 2015 | 19.66 | 20.00 | 19.56 | 19.98 | 596,588 | +0.47(+2.41%) |
Jan 21, 2015 | 19.41 | 19.56 | 19.20 | 19.51 | 626,292 | +0.02(+0.10%) |
Jan 20, 2015 | 19.70 | 19.72 | 19.36 | 19.49 | 540,691 | -0.15(-0.76%) |
Jan 16, 2015 | 19.18 | 19.65 | 19.18 | 19.64 | 520,761 | +0.40(+2.08%) |
Jan 15, 2015 | 19.29 | 19.29 | 18.94 | 19.24 | 703,371 | +0.02(+0.10%) |
Jan 14, 2015 | 18.92 | 19.26 | 18.92 | 19.22 | 602,413 | +0.15(+0.79%) |
Jan 13, 2015 | 19.30 | 19.32 | 18.97 | 19.07 | 532,121 | -0.14(-0.73%) |
Jan 12, 2015 | 19.11 | 19.31 | 19.07 | 19.21 | 366,230 | +0.14(+0.73%) |
Jan 09, 2015 | 19.15 | 19.35 | 18.95 | 19.07 | 1,542,464 | -0.07(-0.37%) |
Jan 08, 2015 | 19.25 | 19.26 | 19.02 | 19.14 | 614,043 | -0.07(-0.36%) |
Jan 07, 2015 | 18.89 | 19.21 | 18.76 | 19.21 | 685,239 | +0.37(+1.96%) |
Jan 06, 2015 | 18.97 | 19.04 | 18.79 | 18.84 | 471,174 | -0.03(-0.16%) |
Jan 05, 2015 | 18.72 | 18.93 | 18.64 | 18.87 | 555,330 | +0.18(+0.96%) |
Jan 02, 2015 | 18.82 | 18.88 | 18.65 | 18.69 | 476,470 | -0.05(-0.27%) |
Dec 31, 2014 | 19.08 | 18.74 | 18.74 | 18.74 | 594,000 | -0.25(-1.32%) |
Dec 30, 2014 | 18.75 | 19.00 | 18.73 | 18.99 | 476,308 | +0.13(+0.69%) |
Dec 29, 2014 | 18.69 | 18.86 | 18.61 | 18.86 | 426,312 | +0.17(+0.91%) |
Dec 26, 2014 | 18.77 | 18.79 | 18.61 | 18.69 | 319,780 | -0.01(-0.05%) |
Dec 24, 2014 | 18.69 | 18.70 | 18.70 | 18.70 | 155,900 | +0.07(+0.38%) |
Dec 23, 2014 | 18.60 | 18.63 | 18.51 | 18.63 | 475,002 | +0.01(+0.05%) |
Dec 22, 2014 | 18.38 | 18.65 | 18.37 | 18.62 | 404,294 | +0.22(+1.20%) |
Dec 19, 2014 | 18.31 | 18.41 | 18.15 | 18.40 | 1,168,631 | +0.09(+0.49%) |
Dec 18, 2014 | 18.35 | 18.36 | 18.12 | 18.31 | 662,505 | +0.09(+0.49%) |
Dec 17, 2014 | 17.80 | 18.23 | 17.70 | 18.22 | 1,915,227 | +0.30(+1.67%) |
Dec 16, 2014 | 17.82 | 18.07 | 17.76 | 17.92 | 990,709 | +0.07(+0.39%) |
Dec 15, 2014 | 18.13 | 18.15 | 17.80 | 17.85 | 495,659 | -0.24(-1.33%) |
Dec 12, 2014 | 18.10 | 18.30 | 18.06 | 18.09 | 538,053 | -0.17(-0.93%) |
Dec 11, 2014 | 18.18 | 18.28 | 18.02 | 18.26 | 412,963 | +0.19(+1.05%) |
Dec 10, 2014 | 18.11 | 18.15 | 18.00 | 18.07 | 283,554 | -0.06(-0.33%) |
Dec 09, 2014 | 17.81 | 18.22 | 17.81 | 18.13 | 481,206 | +0.18(+1.00%) |
Dec 08, 2014 | 18.11 | 18.30 | 17.91 | 17.95 | 353,854 | -0.09(-0.50%) |
Dec 05, 2014 | 17.99 | 18.10 | 17.96 | 18.04 | 589,818 | -0.06(-0.33%) |
Dec 04, 2014 | 18.05 | 18.15 | 17.96 | 18.10 | 469,998 | -0.01(-0.06%) |
Dec 03, 2014 | 18.13 | 18.18 | 18.01 | 18.11 | 423,351 | +0.01(+0.06%) |
Dec 02, 2014 | 17.86 | 18.10 | 17.68 | 18.10 | 586,969 | +0.25(+1.40%) |
Dec 01, 2014 | 17.86 | 18.04 | 17.84 | 17.85 | 304,715 | -0.05(-0.28%) |
Nov 28, 2014 | 17.96 | 18.19 | 17.89 | 17.90 | 241,830 | -0.05(-0.28%) |
Nov 26, 2014 | 17.75 | 17.95 | 17.95 | 17.95 | 213,500 | +0.23(+1.30%) |
Nov 25, 2014 | 17.79 | 17.83 | 17.66 | 17.72 | 467,720 | +0.00(+0.00%) |
Nov 24, 2014 | 17.65 | 17.76 | 17.53 | 17.72 | 233,000 | +0.13(+0.74%) |
Nov 21, 2014 | 17.76 | 17.76 | 17.52 | 17.59 | 408,973 | +0.01(+0.06%) |
Nov 20, 2014 | 17.51 | 17.60 | 17.49 | 17.58 | 358,870 | +0.03(+0.17%) |
Nov 19, 2014 | 17.63 | 17.68 | 17.48 | 17.55 | 448,057 | -0.10(-0.57%) |
Nov 18, 2014 | 17.56 | 17.67 | 17.52 | 17.65 | 353,243 | +0.13(+0.74%) |
Nov 17, 2014 | 17.54 | 17.62 | 17.48 | 17.52 | 363,289 | -0.03(-0.17%) |
Nov 14, 2014 | 17.60 | 17.60 | 17.42 | 17.55 | 443,677 | +0.01(+0.06%) |
Nov 13, 2014 | 17.52 | 17.64 | 17.48 | 17.54 | 204,898 | +0.08(+0.46%) |
Nov 12, 2014 | 17.59 | 17.59 | 17.39 | 17.46 | 263,015 | -0.14(-0.80%) |
Nov 11, 2014 | 17.68 | 17.69 | 17.55 | 17.60 | 317,312 | -0.12(-0.68%) |
Nov 10, 2014 | 17.53 | 17.74 | 17.51 | 17.72 | 551,192 | +0.18(+1.03%) |
Nov 07, 2014 | 17.54 | 17.61 | 17.35 | 17.54 | 399,137 | +0.00(+0.00%) |
Nov 06, 2014 | 17.74 | 17.81 | 17.51 | 17.54 | 350,467 | -0.15(-0.85%) |
Nov 05, 2014 | 17.87 | 17.90 | 17.62 | 17.69 | 278,556 | -0.09(-0.51%) |
Nov 04, 2014 | 17.72 | 17.84 | 17.68 | 17.78 | 482,377 | +0.01(+0.06%) |