Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.18 | 16.78 | 15.85 | 16.50 | 611,562 | +0.17(+1.03%) |
Jan 29, 2015 | 16.34 | 16.51 | 15.84 | 16.34 | 479,824 | +0.00(+0.00%) |
Jan 28, 2015 | 16.92 | 16.97 | 16.34 | 16.34 | 359,434 | -0.48(-2.83%) |
Jan 27, 2015 | 16.76 | 17.17 | 16.63 | 16.81 | 279,761 | -0.20(-1.16%) |
Jan 26, 2015 | 17.10 | 17.57 | 16.93 | 17.01 | 338,349 | -0.08(-0.46%) |
Jan 23, 2015 | 16.58 | 17.27 | 16.55 | 17.09 | 628,703 | +0.60(+3.66%) |
Jan 22, 2015 | 17.43 | 17.47 | 15.79 | 16.48 | 1,193,174 | -0.80(-4.64%) |
Jan 21, 2015 | 17.05 | 17.62 | 16.89 | 17.29 | 465,388 | +0.45(+2.65%) |
Jan 20, 2015 | 17.87 | 18.02 | 16.68 | 16.84 | 762,746 | -1.13(-6.28%) |
Jan 16, 2015 | 16.79 | 18.03 | 16.67 | 17.97 | 757,811 | +1.18(+7.02%) |
Jan 15, 2015 | 17.04 | 17.11 | 16.39 | 16.79 | 340,137 | +0.08(+0.47%) |
Jan 14, 2015 | 16.81 | 17.03 | 15.79 | 16.71 | 632,540 | -0.40(-2.31%) |
Jan 13, 2015 | 17.30 | 17.51 | 16.83 | 17.11 | 396,986 | +0.00(+0.00%) |
Jan 12, 2015 | 18.26 | 18.30 | 17.05 | 17.11 | 746,374 | -1.31(-7.10%) |
Jan 09, 2015 | 19.14 | 19.14 | 18.28 | 18.41 | 364,112 | -0.79(-4.12%) |
Jan 08, 2015 | 18.41 | 19.35 | 18.26 | 19.21 | 289,379 | +1.00(+5.49%) |
Jan 07, 2015 | 18.65 | 19.05 | 17.93 | 18.21 | 346,544 | -0.26(-1.39%) |
Jan 06, 2015 | 19.51 | 19.51 | 17.51 | 18.46 | 794,184 | -0.30(-1.58%) |
Jan 05, 2015 | 19.81 | 19.89 | 18.49 | 18.76 | 676,782 | -1.23(-6.14%) |
Jan 02, 2015 | 20.91 | 20.99 | 19.96 | 19.99 | 426,417 | -0.86(-4.13%) |
Dec 31, 2014 | 19.90 | 20.85 | 20.85 | 20.85 | 665,827 | +0.93(+4.67%) |
Dec 30, 2014 | 20.30 | 20.44 | 19.60 | 19.92 | 789,942 | -0.50(-2.47%) |
Dec 29, 2014 | 21.32 | 22.21 | 20.23 | 20.42 | 1,316,026 | -0.77(-3.64%) |
Dec 26, 2014 | 20.32 | 21.39 | 20.21 | 21.20 | 1,060,120 | +1.40(+7.05%) |
Dec 24, 2014 | 19.50 | 19.80 | 19.80 | 19.80 | 1,669,013 | +2.08(+11.73%) |
Dec 23, 2014 | 17.50 | 18.59 | 17.33 | 17.72 | 491,292 | +0.44(+2.52%) |
Dec 22, 2014 | 17.24 | 17.43 | 16.83 | 17.29 | 272,101 | +0.11(+0.63%) |
Dec 19, 2014 | 16.19 | 17.27 | 15.88 | 17.18 | 490,129 | +0.85(+5.22%) |
Dec 18, 2014 | 16.13 | 16.48 | 15.89 | 16.33 | 1,087,063 | +0.84(+5.44%) |
Dec 17, 2014 | 15.21 | 15.65 | 15.01 | 15.48 | 1,070,919 | +0.38(+2.49%) |
Dec 16, 2014 | 15.16 | 16.11 | 14.85 | 15.11 | 396,173 | -0.32(-2.05%) |
Dec 15, 2014 | 16.49 | 16.49 | 15.13 | 15.42 | 632,139 | -0.92(-5.63%) |
Dec 12, 2014 | 16.58 | 16.87 | 16.21 | 16.35 | 419,181 | -0.52(-3.11%) |
Dec 11, 2014 | 17.30 | 17.66 | 16.77 | 16.87 | 253,475 | -0.43(-2.46%) |
Dec 10, 2014 | 17.92 | 17.98 | 17.07 | 17.30 | 836,815 | -0.80(-4.43%) |
Dec 09, 2014 | 16.55 | 18.24 | 16.36 | 18.10 | 549,857 | +1.27(+7.53%) |
Dec 08, 2014 | 18.88 | 19.05 | 16.53 | 16.83 | 912,939 | -2.45(-12.69%) |
Dec 05, 2014 | 19.58 | 19.85 | 19.01 | 19.28 | 313,448 | -0.33(-1.67%) |
Dec 04, 2014 | 19.82 | 20.25 | 19.55 | 19.60 | 390,759 | -0.26(-1.30%) |
Dec 03, 2014 | 19.34 | 20.39 | 19.09 | 19.86 | 382,906 | +0.31(+1.57%) |
Dec 02, 2014 | 19.31 | 20.01 | 18.86 | 19.55 | 336,457 | +0.16(+0.82%) |
Dec 01, 2014 | 20.79 | 20.81 | 18.61 | 19.39 | 1,015,515 | -1.81(-8.54%) |
Nov 28, 2014 | 21.78 | 21.78 | 20.55 | 21.21 | 448,844 | -1.58(-6.95%) |
Nov 26, 2014 | 22.87 | 22.79 | 22.79 | 22.79 | 205,950 | -0.24(-1.03%) |
Nov 25, 2014 | 23.48 | 23.49 | 22.95 | 23.03 | 93,257 | -0.35(-1.48%) |
Nov 24, 2014 | 23.36 | 23.62 | 23.01 | 23.38 | 267,767 | +0.11(+0.47%) |
Nov 21, 2014 | 23.04 | 23.54 | 23.04 | 23.27 | 129,559 | +0.35(+1.51%) |
Nov 20, 2014 | 22.62 | 23.14 | 22.62 | 22.92 | 243,683 | +0.24(+1.05%) |
Nov 19, 2014 | 22.95 | 22.95 | 21.79 | 22.68 | 350,757 | -0.31(-1.34%) |
Nov 18, 2014 | 23.30 | 23.55 | 22.86 | 22.99 | 192,550 | -0.20(-0.85%) |
Nov 17, 2014 | 23.18 | 23.59 | 22.99 | 23.19 | 340,861 | -0.17(-0.72%) |
Nov 14, 2014 | 22.99 | 23.63 | 22.82 | 23.36 | 365,615 | +0.47(+2.03%) |
Nov 13, 2014 | 22.77 | 23.35 | 22.67 | 22.89 | 415,133 | -0.02(-0.09%) |
Nov 12, 2014 | 23.34 | 23.40 | 22.71 | 22.91 | 648,188 | -0.62(-2.65%) |
Nov 11, 2014 | 24.11 | 24.11 | 23.25 | 23.53 | 409,840 | -0.59(-2.46%) |
Nov 10, 2014 | 24.36 | 24.75 | 24.03 | 24.13 | 260,617 | -0.24(-0.98%) |
Nov 07, 2014 | 24.24 | 24.59 | 24.18 | 24.36 | 188,109 | +0.21(+0.86%) |
Nov 06, 2014 | 23.55 | 24.23 | 23.50 | 24.16 | 385,323 | +0.50(+2.09%) |
Nov 05, 2014 | 24.55 | 24.84 | 23.37 | 23.66 | 612,135 | -1.12(-4.51%) |
Nov 04, 2014 | 25.74 | 26.36 | 23.94 | 24.78 | 890,661 | -0.17(-0.67%) |