Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.99 | 17.28 | 16.98 | 17.17 | 2,782,103 | +0.00(+0.00%) |
Jan 29, 2015 | 17.63 | 17.64 | 17.14 | 17.17 | 1,349,168 | -0.52(-2.96%) |
Jan 28, 2015 | 17.87 | 18.01 | 17.61 | 17.69 | 809,646 | -0.04(-0.21%) |
Jan 27, 2015 | 17.84 | 17.96 | 17.76 | 17.73 | 661,407 | -0.32(-1.80%) |
Jan 26, 2015 | 17.78 | 18.08 | 17.48 | 18.05 | 626,327 | +0.21(+1.20%) |
Jan 23, 2015 | 17.94 | 18.03 | 17.68 | 17.84 | 447,660 | -0.16(-0.86%) |
Jan 22, 2015 | 17.80 | 18.09 | 17.66 | 17.99 | 643,580 | +0.25(+1.41%) |
Jan 21, 2015 | 17.62 | 17.86 | 17.46 | 17.74 | 497,908 | +0.04(+0.25%) |
Jan 20, 2015 | 17.62 | 17.88 | 17.36 | 17.70 | 729,163 | +0.07(+0.38%) |
Jan 16, 2015 | 17.29 | 17.69 | 17.23 | 17.63 | 596,398 | +0.35(+2.01%) |
Jan 15, 2015 | 17.70 | 17.71 | 17.20 | 17.28 | 583,274 | -0.38(-2.17%) |
Jan 14, 2015 | 17.91 | 18.01 | 17.31 | 17.67 | 719,866 | -0.36(-2.01%) |
Jan 13, 2015 | 18.16 | 18.45 | 17.86 | 18.03 | 874,793 | -0.04(-0.20%) |
Jan 12, 2015 | 17.88 | 18.14 | 17.74 | 18.07 | 546,623 | +0.20(+1.12%) |
Jan 09, 2015 | 18.13 | 18.16 | 17.81 | 17.87 | 799,314 | -0.28(-1.55%) |
Jan 08, 2015 | 17.73 | 18.29 | 17.53 | 18.15 | 1,127,475 | +0.61(+3.49%) |
Jan 07, 2015 | 17.65 | 17.65 | 17.25 | 17.53 | 1,143,422 | +0.04(+0.25%) |
Jan 06, 2015 | 17.69 | 17.99 | 17.38 | 17.49 | 1,698,131 | -0.19(-1.09%) |
Jan 05, 2015 | 18.69 | 18.70 | 17.36 | 17.68 | 1,248,713 | -1.00(-5.37%) |
Jan 02, 2015 | 18.74 | 18.82 | 18.54 | 18.69 | 586,843 | +0.04(+0.24%) |
Dec 31, 2014 | 19.33 | 18.64 | 18.64 | 18.64 | 968,429 | -0.61(-3.18%) |
Dec 30, 2014 | 19.02 | 19.47 | 18.89 | 19.26 | 840,216 | +0.05(+0.27%) |
Dec 29, 2014 | 18.15 | 19.26 | 18.13 | 19.20 | 808,198 | +0.99(+5.43%) |
Dec 26, 2014 | 18.13 | 18.28 | 17.97 | 18.21 | 499,861 | +0.15(+0.82%) |
Dec 24, 2014 | 18.28 | 18.07 | 18.07 | 18.07 | 396,040 | -0.27(-1.45%) |
Dec 23, 2014 | 18.55 | 18.74 | 18.27 | 18.33 | 345,882 | -0.10(-0.56%) |
Dec 22, 2014 | 18.35 | 18.47 | 18.18 | 18.44 | 415,945 | +0.10(+0.56%) |
Dec 19, 2014 | 17.99 | 18.34 | 17.92 | 18.33 | 1,361,077 | +0.31(+1.72%) |
Dec 18, 2014 | 17.86 | 18.12 | 17.75 | 18.02 | 666,240 | +0.41(+2.30%) |
Dec 17, 2014 | 17.09 | 17.68 | 16.94 | 17.62 | 516,048 | +0.52(+3.07%) |
Dec 16, 2014 | 16.86 | 17.34 | 16.81 | 17.09 | 697,158 | +0.15(+0.87%) |
Dec 15, 2014 | 17.31 | 17.36 | 16.93 | 16.94 | 689,231 | -0.30(-1.76%) |
Dec 12, 2014 | 17.43 | 17.53 | 17.17 | 17.25 | 515,863 | -0.36(-2.05%) |
Dec 11, 2014 | 17.59 | 17.90 | 17.56 | 17.61 | 530,527 | +0.09(+0.52%) |
Dec 10, 2014 | 18.15 | 18.20 | 17.51 | 17.52 | 653,074 | -0.69(-3.79%) |
Dec 09, 2014 | 17.95 | 18.26 | 17.82 | 18.21 | 537,110 | +0.02(+0.12%) |
Dec 08, 2014 | 18.13 | 18.26 | 18.05 | 18.19 | 470,825 | -0.04(-0.20%) |
Dec 05, 2014 | 18.29 | 18.46 | 18.07 | 18.22 | 473,385 | -0.01(-0.08%) |
Dec 04, 2014 | 18.21 | 18.27 | 17.95 | 18.24 | 617,221 | +0.00(+0.00%) |
Dec 03, 2014 | 18.37 | 18.47 | 18.17 | 18.24 | 493,359 | -0.12(-0.64%) |
Dec 02, 2014 | 18.42 | 18.57 | 18.28 | 18.35 | 482,663 | -0.10(-0.52%) |
Dec 01, 2014 | 18.77 | 18.78 | 18.43 | 18.45 | 570,752 | -0.32(-1.68%) |
Nov 28, 2014 | 18.24 | 18.85 | 18.08 | 18.77 | 416,944 | +0.53(+2.90%) |
Nov 26, 2014 | 18.32 | 18.24 | 18.24 | 18.24 | 1,060,119 | -0.08(-0.44%) |
Nov 25, 2014 | 18.52 | 18.53 | 18.27 | 18.32 | 1,125,478 | -0.19(-1.03%) |
Nov 24, 2014 | 18.70 | 18.70 | 18.43 | 18.51 | 569,662 | -0.05(-0.28%) |
Nov 21, 2014 | 18.74 | 18.78 | 18.44 | 18.56 | 414,389 | +0.03(+0.16%) |
Nov 20, 2014 | 18.35 | 18.57 | 18.30 | 18.53 | 445,235 | +0.07(+0.36%) |
Nov 19, 2014 | 18.79 | 18.79 | 18.34 | 18.46 | 610,065 | -0.36(-1.91%) |
Nov 18, 2014 | 18.86 | 18.93 | 18.75 | 18.82 | 556,757 | -0.01(-0.08%) |
Nov 17, 2014 | 18.88 | 18.99 | 18.66 | 18.84 | 429,883 | -0.12(-0.66%) |
Nov 14, 2014 | 18.69 | 19.02 | 18.68 | 18.96 | 472,105 | +0.25(+1.33%) |
Nov 13, 2014 | 19.06 | 19.15 | 18.68 | 18.71 | 571,810 | -0.36(-1.89%) |
Nov 12, 2014 | 18.88 | 19.18 | 18.83 | 19.07 | 480,912 | +0.10(+0.50%) |
Nov 11, 2014 | 19.13 | 19.18 | 18.84 | 18.98 | 564,586 | -0.13(-0.69%) |
Nov 10, 2014 | 19.32 | 19.45 | 18.97 | 19.11 | 682,445 | -0.23(-1.21%) |
Nov 07, 2014 | 18.84 | 19.37 | 18.77 | 19.35 | 554,470 | +0.48(+2.57%) |
Nov 06, 2014 | 18.85 | 18.93 | 18.63 | 18.86 | 522,993 | +0.01(+0.04%) |
Nov 05, 2014 | 19.15 | 19.15 | 18.82 | 18.85 | 636,209 | -0.23(-1.23%) |
Nov 04, 2014 | 18.66 | 19.14 | 18.65 | 19.09 | 1,139,135 | +0.30(+1.60%) |