Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.09 | 19.10 | 19.05 | 19.09 | 371,817 | +0.07(+0.37%) |
Jan 29, 2015 | 18.97 | 19.03 | 18.97 | 19.02 | 114,330 | +0.01(+0.04%) |
Jan 28, 2015 | 19.02 | 19.05 | 18.99 | 19.01 | 100,721 | -0.03(-0.16%) |
Jan 27, 2015 | 18.98 | 19.04 | 18.96 | 19.04 | 152,165 | +0.05(+0.25%) |
Jan 26, 2015 | 18.96 | 19.00 | 18.95 | 18.99 | 145,073 | -0.01(-0.04%) |
Jan 23, 2015 | 18.96 | 19.00 | 18.94 | 19.00 | 160,651 | +0.05(+0.25%) |
Jan 22, 2015 | 18.95 | 18.96 | 18.93 | 18.95 | 226,501 | +0.02(+0.12%) |
Jan 21, 2015 | 18.93 | 18.98 | 18.93 | 18.93 | 151,529 | -0.03(-0.16%) |
Jan 20, 2015 | 18.98 | 18.98 | 18.94 | 18.96 | 281,740 | -0.01(-0.04%) |
Jan 16, 2015 | 19.01 | 19.01 | 18.96 | 18.97 | 98,421 | -0.02(-0.12%) |
Jan 15, 2015 | 18.94 | 19.01 | 18.94 | 18.99 | 287,528 | +0.05(+0.25%) |
Jan 14, 2015 | 18.93 | 18.95 | 18.91 | 18.95 | 137,802 | +0.07(+0.37%) |
Jan 13, 2015 | 18.86 | 18.89 | 18.84 | 18.88 | 156,692 | -0.01(-0.04%) |
Jan 12, 2015 | 18.90 | 18.90 | 18.88 | 18.88 | 199,373 | -0.01(-0.04%) |
Jan 09, 2015 | 18.88 | 18.91 | 18.88 | 18.89 | 157,716 | +0.02(+0.12%) |
Jan 08, 2015 | 18.86 | 18.89 | 18.84 | 18.87 | 121,102 | +0.02(+0.08%) |
Jan 07, 2015 | 18.82 | 18.86 | 18.81 | 18.85 | 57,999 | +0.02(+0.08%) |
Jan 06, 2015 | 18.84 | 18.88 | 18.81 | 18.84 | 113,257 | -0.03(-0.16%) |
Jan 05, 2015 | 18.86 | 18.88 | 18.85 | 18.87 | 259,656 | -0.01(-0.04%) |
Jan 02, 2015 | 18.87 | 18.91 | 18.83 | 18.88 | 89,304 | +0.03(+0.17%) |
Dec 31, 2014 | 18.85 | 18.84 | 18.84 | 18.84 | 841,825 | +0.00(+0.00%) |
Dec 30, 2014 | 18.77 | 18.84 | 18.77 | 18.84 | 861,656 | +0.05(+0.29%) |
Dec 29, 2014 | 18.79 | 18.85 | 18.77 | 18.79 | 355,470 | -0.01(-0.05%) |
Dec 26, 2014 | 18.83 | 18.83 | 18.79 | 18.80 | 682,064 | -0.03(-0.16%) |
Dec 24, 2014 | 18.81 | 18.83 | 18.83 | 18.83 | 1,156,570 | -0.01(-0.04%) |
Dec 23, 2014 | 18.84 | 18.88 | 18.76 | 18.84 | 805,305 | -0.05(-0.25%) |
Dec 22, 2014 | 18.85 | 18.89 | 18.85 | 18.88 | 639,109 | +0.02(+0.12%) |
Dec 19, 2014 | 18.88 | 18.88 | 18.85 | 18.86 | 360,400 | +0.02(+0.08%) |
Dec 18, 2014 | 18.88 | 18.88 | 18.85 | 18.85 | 674,088 | -0.03(-0.16%) |
Dec 17, 2014 | 18.94 | 18.95 | 18.88 | 18.88 | 611,549 | -0.05(-0.29%) |
Dec 16, 2014 | 18.91 | 18.95 | 18.91 | 18.93 | 459,578 | +0.03(+0.16%) |
Dec 15, 2014 | 18.91 | 18.94 | 18.90 | 18.90 | 379,952 | -0.05(-0.25%) |
Dec 12, 2014 | 18.96 | 18.99 | 18.92 | 18.95 | 135,682 | -0.02(-0.08%) |
Dec 11, 2014 | 19.00 | 19.02 | 18.96 | 18.96 | 729,625 | -0.06(-0.33%) |
Dec 10, 2014 | 19.01 | 19.03 | 18.99 | 19.02 | 509,705 | +0.02(+0.12%) |
Dec 09, 2014 | 18.99 | 19.02 | 18.98 | 19.00 | 179,842 | +0.03(+0.16%) |
Dec 08, 2014 | 18.99 | 19.00 | 18.97 | 18.97 | 225,213 | -0.02(-0.12%) |
Dec 05, 2014 | 19.02 | 19.03 | 18.99 | 18.99 | 186,200 | -0.09(-0.45%) |
Dec 04, 2014 | 19.09 | 19.10 | 19.07 | 19.08 | 192,979 | +0.01(+0.04%) |
Dec 03, 2014 | 19.08 | 19.09 | 19.06 | 19.07 | 149,446 | -0.02(-0.08%) |
Dec 02, 2014 | 19.12 | 19.12 | 19.08 | 19.09 | 254,234 | -0.06(-0.32%) |
Dec 01, 2014 | 19.16 | 19.16 | 19.12 | 19.15 | 92,511 | +0.00(+0.00%) |
Nov 28, 2014 | 19.15 | 19.16 | 19.08 | 19.15 | 109,102 | -0.03(-0.16%) |
Nov 26, 2014 | 19.16 | 19.18 | 19.18 | 19.18 | 305,210 | +0.02(+0.12%) |
Nov 25, 2014 | 19.16 | 19.19 | 19.16 | 19.16 | 503,276 | -0.02(-0.08%) |
Nov 24, 2014 | 19.19 | 19.19 | 19.17 | 19.17 | 159,024 | -0.01(-0.04%) |
Nov 21, 2014 | 19.17 | 19.19 | 19.17 | 19.18 | 123,357 | +0.02(+0.12%) |
Nov 20, 2014 | 19.17 | 19.18 | 19.15 | 19.16 | 113,134 | +0.02(+0.12%) |
Nov 19, 2014 | 19.16 | 19.16 | 19.13 | 19.13 | 83,565 | -0.03(-0.16%) |
Nov 18, 2014 | 19.18 | 19.19 | 19.16 | 19.16 | 122,818 | -0.02(-0.08%) |
Nov 17, 2014 | 19.16 | 19.19 | 19.16 | 19.18 | 84,145 | -0.02(-0.08%) |
Nov 14, 2014 | 19.14 | 19.20 | 19.14 | 19.19 | 77,791 | +0.03(+0.16%) |
Nov 13, 2014 | 19.17 | 19.20 | 19.16 | 19.16 | 937,130 | -0.04(-0.20%) |
Nov 12, 2014 | 19.20 | 19.22 | 19.18 | 19.20 | 104,604 | +0.02(+0.12%) |
Nov 11, 2014 | 19.18 | 19.26 | 19.18 | 19.18 | 81,054 | -0.02(-0.08%) |
Nov 10, 2014 | 19.21 | 19.23 | 19.19 | 19.19 | 86,615 | -0.04(-0.20%) |
Nov 07, 2014 | 19.18 | 19.23 | 19.17 | 19.23 | 186,845 | +0.05(+0.28%) |
Nov 06, 2014 | 19.19 | 19.19 | 19.16 | 19.18 | 202,439 | +0.02(+0.12%) |
Nov 05, 2014 | 19.16 | 19.19 | 19.16 | 19.16 | 453,373 | -0.01(-0.04%) |
Nov 04, 2014 | 19.17 | 19.19 | 19.16 | 19.16 | 214,895 | -0.01(-0.04%) |