Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.46 | 19.47 | 19.14 | 19.16 | 4,364,753 | -0.45(-2.28%) |
Jan 29, 2015 | 19.19 | 19.68 | 19.05 | 19.61 | 4,784,270 | +0.31(+1.60%) |
Jan 28, 2015 | 19.55 | 19.68 | 19.27 | 19.30 | 4,014,550 | -0.10(-0.52%) |
Jan 27, 2015 | 19.30 | 19.49 | 19.22 | 19.40 | 4,327,995 | -0.15(-0.75%) |
Jan 26, 2015 | 19.08 | 19.57 | 18.91 | 19.55 | 4,939,180 | +0.53(+2.80%) |
Jan 23, 2015 | 18.99 | 19.06 | 18.81 | 19.02 | 4,398,130 | +0.02(+0.12%) |
Jan 22, 2015 | 18.71 | 19.08 | 18.61 | 18.99 | 6,780,180 | +0.40(+2.16%) |
Jan 21, 2015 | 18.21 | 18.65 | 18.21 | 18.59 | 6,514,536 | +0.31(+1.69%) |
Jan 20, 2015 | 18.73 | 18.78 | 18.15 | 18.28 | 4,695,908 | -0.36(-1.94%) |
Jan 16, 2015 | 18.28 | 18.68 | 17.92 | 18.64 | 5,479,528 | +0.32(+1.73%) |
Jan 15, 2015 | 18.90 | 18.97 | 18.31 | 18.33 | 7,940,851 | -0.53(-2.82%) |
Jan 14, 2015 | 18.87 | 19.03 | 18.61 | 18.86 | 6,478,642 | -0.23(-1.21%) |
Jan 13, 2015 | 19.62 | 19.84 | 18.76 | 19.09 | 6,835,513 | -0.34(-1.75%) |
Jan 12, 2015 | 19.66 | 19.71 | 19.39 | 19.43 | 4,057,850 | -0.15(-0.75%) |
Jan 09, 2015 | 19.97 | 20.01 | 19.56 | 19.58 | 7,453,850 | -0.34(-1.70%) |
Jan 08, 2015 | 19.35 | 19.93 | 19.29 | 19.92 | 6,233,412 | +0.76(+3.99%) |
Jan 07, 2015 | 19.01 | 19.29 | 18.96 | 19.15 | 3,532,785 | +0.29(+1.51%) |
Jan 06, 2015 | 18.92 | 19.06 | 18.61 | 18.87 | 4,466,053 | -0.02(-0.12%) |
Jan 05, 2015 | 19.11 | 19.17 | 18.75 | 18.89 | 3,836,469 | -0.33(-1.72%) |
Jan 02, 2015 | 19.51 | 19.58 | 19.08 | 19.22 | 3,920,412 | -0.15(-0.75%) |
Dec 31, 2014 | 19.47 | 19.37 | 19.37 | 19.37 | 2,000,574 | -0.06(-0.32%) |
Dec 30, 2014 | 19.52 | 19.55 | 19.40 | 19.43 | 2,469,985 | -0.09(-0.47%) |
Dec 29, 2014 | 19.42 | 19.57 | 19.38 | 19.52 | 1,805,333 | +0.10(+0.51%) |
Dec 26, 2014 | 19.41 | 19.61 | 19.29 | 19.42 | 1,179,694 | +0.08(+0.40%) |
Dec 24, 2014 | 19.47 | 19.35 | 19.35 | 19.35 | 1,804,237 | -0.11(-0.55%) |
Dec 23, 2014 | 19.54 | 19.66 | 19.41 | 19.45 | 2,994,025 | -0.03(-0.16%) |
Dec 22, 2014 | 19.45 | 19.65 | 19.43 | 19.48 | 5,685,751 | +0.03(+0.16%) |
Dec 19, 2014 | 19.36 | 19.55 | 19.10 | 19.45 | 8,444,636 | +0.18(+0.96%) |
Dec 18, 2014 | 19.08 | 19.29 | 18.96 | 19.27 | 6,416,564 | +0.49(+2.62%) |
Dec 17, 2014 | 18.35 | 18.86 | 18.23 | 18.78 | 7,797,100 | +0.52(+2.86%) |
Dec 16, 2014 | 18.35 | 18.62 | 18.25 | 18.25 | 4,635,731 | -0.19(-1.04%) |
Dec 15, 2014 | 18.52 | 18.72 | 18.29 | 18.45 | 5,296,872 | -0.04(-0.21%) |
Dec 12, 2014 | 18.70 | 18.81 | 18.48 | 18.48 | 5,655,681 | -0.36(-1.92%) |
Dec 11, 2014 | 18.81 | 19.00 | 18.80 | 18.85 | 5,827,756 | +0.15(+0.82%) |
Dec 10, 2014 | 19.14 | 19.14 | 18.63 | 18.69 | 5,000,578 | -0.45(-2.37%) |
Dec 09, 2014 | 18.65 | 19.20 | 18.61 | 19.15 | 7,580,176 | +0.26(+1.38%) |
Dec 08, 2014 | 19.05 | 19.18 | 18.85 | 18.88 | 5,403,698 | -0.23(-1.21%) |
Dec 05, 2014 | 19.02 | 19.27 | 18.93 | 19.11 | 7,302,579 | +0.07(+0.36%) |
Dec 04, 2014 | 19.02 | 19.08 | 18.88 | 19.05 | 5,664,652 | +0.04(+0.20%) |
Dec 03, 2014 | 18.75 | 19.04 | 18.72 | 19.01 | 5,636,551 | +0.30(+1.60%) |
Dec 02, 2014 | 18.37 | 18.77 | 18.34 | 18.71 | 3,917,254 | +0.31(+1.67%) |
Dec 01, 2014 | 18.51 | 18.59 | 18.33 | 18.40 | 4,590,710 | -0.20(-1.07%) |
Nov 28, 2014 | 18.57 | 18.68 | 18.42 | 18.60 | 1,471,845 | +0.06(+0.33%) |
Nov 26, 2014 | 18.65 | 18.54 | 18.54 | 18.54 | 2,940,880 | -0.08(-0.45%) |
Nov 25, 2014 | 18.81 | 18.98 | 18.53 | 18.62 | 4,454,829 | -0.06(-0.33%) |
Nov 24, 2014 | 18.55 | 18.71 | 18.52 | 18.68 | 2,876,223 | +0.18(+1.00%) |
Nov 21, 2014 | 18.55 | 18.73 | 18.48 | 18.50 | 6,009,926 | +0.17(+0.92%) |
Nov 20, 2014 | 17.95 | 18.48 | 17.86 | 18.33 | 5,025,844 | +0.34(+1.88%) |
Nov 19, 2014 | 17.98 | 18.08 | 17.82 | 17.99 | 3,864,945 | +0.02(+0.09%) |
Nov 18, 2014 | 17.68 | 18.12 | 17.67 | 17.98 | 5,999,888 | +0.32(+1.78%) |
Nov 17, 2014 | 17.75 | 17.82 | 17.50 | 17.66 | 3,860,116 | -0.16(-0.91%) |
Nov 14, 2014 | 17.76 | 18.01 | 17.74 | 17.82 | 3,123,043 | +0.01(+0.04%) |
Nov 13, 2014 | 17.82 | 17.95 | 17.72 | 17.82 | 3,990,695 | -0.01(-0.04%) |
Nov 12, 2014 | 17.83 | 17.88 | 17.66 | 17.82 | 3,169,174 | -0.02(-0.13%) |
Nov 11, 2014 | 17.79 | 17.93 | 17.77 | 17.85 | 2,904,780 | +0.03(+0.17%) |
Nov 10, 2014 | 17.95 | 18.09 | 17.73 | 17.82 | 3,752,313 | -0.13(-0.73%) |
Nov 07, 2014 | 17.82 | 18.03 | 17.78 | 17.95 | 5,084,418 | +0.16(+0.91%) |
Nov 06, 2014 | 17.32 | 17.84 | 17.32 | 17.78 | 5,929,088 | +0.51(+2.98%) |
Nov 05, 2014 | 17.18 | 17.32 | 17.05 | 17.27 | 7,141,222 | +0.22(+1.31%) |
Nov 04, 2014 | 16.99 | 17.19 | 16.92 | 17.05 | 6,017,864 | -0.02(-0.09%) |