Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.20 | 19.35 | 18.49 | 18.52 | 3,167,822 | -0.89(-4.59%) |
Jan 29, 2015 | 19.52 | 19.55 | 18.49 | 19.41 | 4,524,275 | -0.03(-0.15%) |
Jan 28, 2015 | 19.65 | 20.30 | 19.42 | 19.44 | 3,589,524 | +0.06(+0.31%) |
Jan 27, 2015 | 19.21 | 19.50 | 19.09 | 19.38 | 2,568,990 | -0.24(-1.22%) |
Jan 26, 2015 | 19.72 | 19.72 | 19.34 | 19.62 | 1,570,369 | -0.07(-0.36%) |
Jan 23, 2015 | 19.77 | 20.32 | 19.64 | 19.69 | 3,128,288 | +0.24(+1.23%) |
Jan 22, 2015 | 19.51 | 19.55 | 19.06 | 19.45 | 1,892,934 | +0.24(+1.25%) |
Jan 21, 2015 | 18.81 | 19.39 | 18.81 | 19.21 | 3,248,020 | +0.42(+2.24%) |
Jan 20, 2015 | 19.26 | 19.29 | 18.65 | 18.79 | 2,264,627 | -0.36(-1.88%) |
Jan 16, 2015 | 18.58 | 19.28 | 18.52 | 19.15 | 2,317,839 | +0.54(+2.90%) |
Jan 15, 2015 | 19.48 | 19.61 | 18.57 | 18.61 | 3,082,638 | -0.79(-4.07%) |
Jan 14, 2015 | 18.82 | 19.42 | 18.71 | 19.40 | 2,458,226 | +0.30(+1.57%) |
Jan 13, 2015 | 19.57 | 19.80 | 18.87 | 19.10 | 3,237,585 | -0.25(-1.29%) |
Jan 12, 2015 | 19.27 | 19.68 | 19.03 | 19.35 | 2,543,391 | +0.04(+0.21%) |
Jan 09, 2015 | 19.64 | 19.66 | 19.21 | 19.31 | 1,867,925 | -0.24(-1.23%) |
Jan 08, 2015 | 19.26 | 19.71 | 19.24 | 19.55 | 2,642,320 | +0.51(+2.68%) |
Jan 07, 2015 | 19.31 | 19.39 | 18.92 | 19.04 | 3,380,867 | -0.03(-0.16%) |
Jan 06, 2015 | 19.54 | 19.61 | 18.81 | 19.07 | 2,787,554 | -0.47(-2.41%) |
Jan 05, 2015 | 19.41 | 19.88 | 19.36 | 19.54 | 2,463,007 | +0.00(+0.00%) |
Jan 02, 2015 | 19.53 | 19.71 | 19.19 | 19.54 | 1,375,864 | +0.13(+0.67%) |
Dec 31, 2014 | 19.70 | 19.41 | 19.41 | 19.41 | 1,402,200 | -0.21(-1.07%) |
Dec 30, 2014 | 19.72 | 19.95 | 19.59 | 19.62 | 1,368,321 | -0.22(-1.11%) |
Dec 29, 2014 | 19.87 | 20.06 | 19.70 | 19.84 | 1,496,095 | -0.01(-0.05%) |
Dec 26, 2014 | 20.00 | 20.04 | 19.68 | 19.85 | 1,048,617 | -0.01(-0.05%) |
Dec 24, 2014 | 19.78 | 19.86 | 19.86 | 19.86 | 1,211,400 | +0.03(+0.15%) |
Dec 23, 2014 | 19.94 | 20.10 | 19.66 | 19.83 | 3,879,368 | +0.35(+1.80%) |
Dec 22, 2014 | 18.52 | 19.53 | 18.51 | 19.48 | 2,392,851 | +0.12(+0.62%) |
Dec 19, 2014 | 19.33 | 19.63 | 19.15 | 19.36 | 4,933,950 | +0.09(+0.47%) |
Dec 18, 2014 | 18.94 | 19.32 | 18.80 | 19.27 | 5,921,152 | +0.68(+3.66%) |
Dec 17, 2014 | 18.15 | 18.65 | 18.01 | 18.59 | 4,529,055 | +0.53(+2.93%) |
Dec 16, 2014 | 17.98 | 18.44 | 17.83 | 18.06 | 4,219,382 | -0.07(-0.39%) |
Dec 15, 2014 | 18.41 | 18.57 | 18.05 | 18.13 | 4,924,978 | +0.01(+0.06%) |
Dec 12, 2014 | 17.99 | 18.67 | 17.88 | 18.12 | 4,642,335 | -0.02(-0.11%) |
Dec 11, 2014 | 18.00 | 18.95 | 17.65 | 18.14 | 11,545,657 | +1.18(+6.96%) |
Dec 10, 2014 | 17.59 | 17.59 | 16.86 | 16.96 | 3,540,760 | -0.63(-3.58%) |
Dec 09, 2014 | 17.00 | 17.65 | 16.73 | 17.59 | 3,700,976 | +0.36(+2.09%) |
Dec 08, 2014 | 16.87 | 17.45 | 16.81 | 17.23 | 5,717,452 | +0.36(+2.13%) |
Dec 05, 2014 | 16.35 | 16.99 | 16.32 | 16.87 | 2,581,037 | +0.49(+2.99%) |
Dec 04, 2014 | 16.51 | 16.60 | 16.26 | 16.38 | 2,602,815 | -0.17(-1.03%) |
Dec 03, 2014 | 15.95 | 16.59 | 15.90 | 16.55 | 3,111,633 | +0.59(+3.70%) |
Dec 02, 2014 | 16.27 | 16.30 | 15.88 | 15.96 | 3,081,334 | -0.30(-1.85%) |
Dec 01, 2014 | 16.51 | 16.55 | 16.16 | 16.26 | 2,308,346 | -0.27(-1.63%) |
Nov 28, 2014 | 16.73 | 16.74 | 16.31 | 16.53 | 969,574 | -0.21(-1.25%) |
Nov 26, 2014 | 16.77 | 16.74 | 16.74 | 16.74 | 1,501,900 | -0.01(-0.06%) |
Nov 25, 2014 | 16.77 | 16.92 | 16.50 | 16.75 | 1,986,305 | -0.01(-0.06%) |
Nov 24, 2014 | 16.48 | 16.80 | 16.36 | 16.76 | 2,918,274 | +0.29(+1.76%) |
Nov 21, 2014 | 16.38 | 16.53 | 16.05 | 16.47 | 5,135,630 | +0.57(+3.58%) |
Nov 20, 2014 | 15.38 | 15.98 | 15.25 | 15.90 | 3,809,371 | +0.46(+2.98%) |
Nov 19, 2014 | 15.13 | 15.53 | 15.00 | 15.44 | 4,039,823 | +0.24(+1.58%) |
Nov 18, 2014 | 14.98 | 15.37 | 14.93 | 15.20 | 2,918,724 | +0.27(+1.81%) |
Nov 17, 2014 | 15.09 | 15.28 | 14.90 | 14.93 | 1,791,202 | -0.22(-1.45%) |
Nov 14, 2014 | 14.82 | 15.22 | 14.69 | 15.15 | 1,661,799 | +0.34(+2.30%) |
Nov 13, 2014 | 15.13 | 15.13 | 14.70 | 14.81 | 2,604,144 | -0.36(-2.37%) |
Nov 12, 2014 | 15.12 | 15.42 | 14.93 | 15.17 | 2,951,678 | -0.15(-0.98%) |
Nov 11, 2014 | 15.38 | 15.46 | 15.25 | 15.32 | 2,208,638 | +0.01(+0.07%) |
Nov 10, 2014 | 15.98 | 16.03 | 15.18 | 15.31 | 5,481,728 | -1.31(-7.88%) |
Nov 07, 2014 | 16.43 | 16.74 | 16.36 | 16.62 | 1,753,075 | +0.23(+1.40%) |
Nov 06, 2014 | 16.32 | 16.65 | 16.30 | 16.39 | 1,529,012 | +0.06(+0.37%) |
Nov 05, 2014 | 16.75 | 16.75 | 16.25 | 16.33 | 2,150,498 | -0.28(-1.69%) |
Nov 04, 2014 | 16.68 | 16.93 | 16.50 | 16.61 | 1,817,635 | -0.21(-1.25%) |