Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.78 | 19.22 | 18.78 | 18.91 | 902,536 | -0.08(-0.44%) |
Jan 29, 2015 | 18.83 | 18.99 | 18.65 | 18.99 | 924,352 | +0.23(+1.25%) |
Jan 28, 2015 | 19.28 | 19.29 | 18.73 | 18.76 | 978,888 | -0.39(-2.05%) |
Jan 27, 2015 | 18.88 | 19.22 | 18.80 | 19.15 | 892,728 | -0.03(-0.16%) |
Jan 26, 2015 | 18.96 | 19.28 | 18.81 | 19.18 | 722,805 | +0.17(+0.91%) |
Jan 23, 2015 | 19.07 | 19.11 | 18.72 | 19.01 | 923,903 | -0.14(-0.75%) |
Jan 22, 2015 | 18.77 | 19.15 | 18.51 | 19.15 | 1,247,361 | +0.47(+2.50%) |
Jan 21, 2015 | 17.91 | 18.74 | 17.79 | 18.68 | 1,731,653 | +0.75(+4.16%) |
Jan 20, 2015 | 17.94 | 18.04 | 17.55 | 17.94 | 1,018,632 | +0.10(+0.55%) |
Jan 16, 2015 | 17.19 | 17.86 | 17.12 | 17.84 | 1,113,558 | +0.58(+3.37%) |
Jan 15, 2015 | 17.57 | 17.76 | 17.25 | 17.26 | 629,963 | -0.22(-1.25%) |
Jan 14, 2015 | 17.10 | 17.52 | 17.00 | 17.48 | 974,669 | +0.10(+0.56%) |
Jan 13, 2015 | 17.52 | 18.05 | 17.16 | 17.38 | 1,414,484 | +0.13(+0.74%) |
Jan 12, 2015 | 16.91 | 17.31 | 16.80 | 17.25 | 939,845 | +0.42(+2.51%) |
Jan 09, 2015 | 17.10 | 17.11 | 16.70 | 16.83 | 609,535 | -0.27(-1.59%) |
Jan 08, 2015 | 16.99 | 17.21 | 16.85 | 17.10 | 700,703 | +0.32(+1.93%) |
Jan 07, 2015 | 16.87 | 16.88 | 16.67 | 16.78 | 734,264 | +0.07(+0.41%) |
Jan 06, 2015 | 16.95 | 17.09 | 16.59 | 16.71 | 1,280,946 | -0.23(-1.34%) |
Jan 05, 2015 | 17.25 | 17.25 | 16.82 | 16.93 | 760,477 | -0.41(-2.39%) |
Jan 02, 2015 | 17.33 | 17.42 | 17.00 | 17.35 | 683,921 | +0.17(+1.01%) |
Dec 31, 2014 | 17.55 | 17.18 | 17.18 | 17.18 | 738,573 | -0.35(-1.98%) |
Dec 30, 2014 | 17.60 | 17.76 | 17.51 | 17.52 | 657,714 | -0.03(-0.17%) |
Dec 29, 2014 | 17.51 | 17.70 | 17.45 | 17.55 | 602,829 | +0.14(+0.78%) |
Dec 26, 2014 | 17.28 | 17.53 | 17.22 | 17.42 | 383,179 | +0.24(+1.41%) |
Dec 24, 2014 | 17.16 | 17.18 | 17.18 | 17.18 | 359,011 | +0.08(+0.44%) |
Dec 23, 2014 | 17.11 | 17.30 | 16.98 | 17.10 | 700,298 | +0.10(+0.58%) |
Dec 22, 2014 | 16.83 | 17.04 | 16.78 | 17.00 | 836,874 | +0.21(+1.26%) |
Dec 19, 2014 | 16.69 | 17.02 | 16.68 | 16.79 | 1,638,176 | +0.06(+0.36%) |
Dec 18, 2014 | 16.85 | 16.96 | 16.57 | 16.73 | 1,074,493 | +0.16(+0.96%) |
Dec 17, 2014 | 16.05 | 16.59 | 16.05 | 16.57 | 1,263,947 | +0.57(+3.53%) |
Dec 16, 2014 | 15.99 | 16.53 | 15.41 | 16.01 | 1,601,495 | -0.60(-3.59%) |
Dec 15, 2014 | 16.92 | 16.92 | 16.49 | 16.60 | 1,714,873 | -0.13(-0.77%) |
Dec 12, 2014 | 17.36 | 17.46 | 16.63 | 16.73 | 2,110,697 | -0.96(-5.42%) |
Dec 11, 2014 | 18.22 | 18.31 | 17.55 | 17.69 | 2,062,006 | -0.86(-4.64%) |
Dec 10, 2014 | 18.96 | 19.01 | 18.51 | 18.55 | 1,059,096 | -0.45(-2.38%) |
Dec 09, 2014 | 18.71 | 19.00 | 18.52 | 19.00 | 1,264,329 | +0.05(+0.28%) |
Dec 08, 2014 | 18.99 | 19.07 | 18.80 | 18.95 | 721,635 | -0.13(-0.67%) |
Dec 05, 2014 | 19.08 | 19.32 | 19.06 | 19.08 | 772,122 | +0.01(+0.04%) |
Dec 04, 2014 | 19.32 | 19.42 | 18.99 | 19.07 | 796,078 | -0.32(-1.63%) |
Dec 03, 2014 | 18.92 | 19.47 | 18.89 | 19.39 | 685,890 | +0.45(+2.35%) |
Dec 02, 2014 | 18.93 | 19.05 | 18.73 | 18.94 | 1,197,982 | +0.06(+0.32%) |
Dec 01, 2014 | 18.96 | 19.06 | 18.82 | 18.88 | 981,696 | -0.10(-0.52%) |
Nov 28, 2014 | 19.02 | 19.25 | 18.93 | 18.98 | 739,206 | -0.18(-0.94%) |
Nov 26, 2014 | 19.22 | 19.16 | 19.16 | 19.16 | 570,998 | -0.02(-0.08%) |
Nov 25, 2014 | 19.40 | 19.46 | 19.15 | 19.17 | 764,935 | -0.23(-1.20%) |
Nov 24, 2014 | 19.38 | 19.50 | 19.24 | 19.41 | 593,374 | +0.06(+0.31%) |
Nov 21, 2014 | 19.32 | 19.59 | 19.26 | 19.35 | 796,623 | +0.26(+1.34%) |
Nov 20, 2014 | 18.86 | 19.11 | 18.80 | 19.09 | 633,291 | +0.15(+0.80%) |
Nov 19, 2014 | 19.09 | 19.09 | 18.82 | 18.94 | 664,302 | -0.16(-0.83%) |
Nov 18, 2014 | 19.08 | 19.38 | 19.06 | 19.10 | 655,260 | +0.02(+0.12%) |
Nov 17, 2014 | 19.03 | 19.17 | 18.94 | 19.08 | 717,330 | +0.04(+0.20%) |
Nov 14, 2014 | 19.08 | 19.28 | 19.00 | 19.04 | 989,903 | -0.04(-0.20%) |
Nov 13, 2014 | 19.26 | 19.29 | 18.91 | 19.08 | 723,059 | -0.13(-0.67%) |
Nov 12, 2014 | 18.71 | 19.22 | 18.68 | 19.20 | 818,072 | +0.39(+2.08%) |
Nov 11, 2014 | 19.04 | 19.16 | 18.69 | 18.81 | 1,021,395 | -0.20(-1.07%) |
Nov 10, 2014 | 19.01 | 19.13 | 18.92 | 19.02 | 543,779 | +0.01(+0.04%) |
Nov 07, 2014 | 18.88 | 19.02 | 18.88 | 19.01 | 1,336,306 | +0.12(+0.64%) |
Nov 06, 2014 | 18.78 | 19.03 | 18.69 | 18.89 | 964,694 | +0.08(+0.40%) |
Nov 05, 2014 | 18.51 | 18.83 | 18.41 | 18.81 | 954,745 | +0.44(+2.40%) |
Nov 04, 2014 | 18.12 | 18.41 | 18.11 | 18.37 | 792,947 | +0.15(+0.82%) |