Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.83 | 17.83 | 17.63 | 17.65 | 49,186 | -0.36(-2.01%) |
Jan 29, 2015 | 17.83 | 18.02 | 17.83 | 18.02 | 9,188 | +0.31(+1.73%) |
Jan 28, 2015 | 18.00 | 18.01 | 17.69 | 17.71 | 22,582 | -0.48(-2.65%) |
Jan 27, 2015 | 17.98 | 18.22 | 17.98 | 18.19 | 39,543 | +0.19(+1.03%) |
Jan 26, 2015 | 18.06 | 18.12 | 17.97 | 18.01 | 36,094 | +0.03(+0.15%) |
Jan 23, 2015 | 18.09 | 18.11 | 17.97 | 17.98 | 33,294 | -0.32(-1.72%) |
Jan 22, 2015 | 18.25 | 18.29 | 18.17 | 18.29 | 21,522 | +0.14(+0.77%) |
Jan 21, 2015 | 18.01 | 18.16 | 18.01 | 18.16 | 6,096 | +0.19(+1.03%) |
Jan 20, 2015 | 17.94 | 17.97 | 17.82 | 17.97 | 51,321 | +0.08(+0.47%) |
Jan 16, 2015 | 17.66 | 17.94 | 17.66 | 17.89 | 14,401 | +0.20(+1.15%) |
Jan 15, 2015 | 17.87 | 17.87 | 17.68 | 17.68 | 43,236 | -0.28(-1.55%) |
Jan 14, 2015 | 17.72 | 17.98 | 17.72 | 17.96 | 23,339 | +0.22(+1.25%) |
Jan 13, 2015 | 17.73 | 17.88 | 17.51 | 17.74 | 42,918 | +0.02(+0.10%) |
Jan 12, 2015 | 17.73 | 17.77 | 17.67 | 17.72 | 31,947 | -0.12(-0.68%) |
Jan 09, 2015 | 17.78 | 17.86 | 17.67 | 17.84 | 18,888 | -0.03(-0.16%) |
Jan 08, 2015 | 17.91 | 17.94 | 17.83 | 17.87 | 29,060 | +0.14(+0.78%) |
Jan 07, 2015 | 17.66 | 17.75 | 17.53 | 17.73 | 56,009 | +0.19(+1.11%) |
Jan 06, 2015 | 17.68 | 17.75 | 17.43 | 17.53 | 113,781 | -0.22(-1.25%) |
Jan 05, 2015 | 17.89 | 18.12 | 17.69 | 17.76 | 79,605 | -0.52(-2.84%) |
Jan 02, 2015 | 18.27 | 18.36 | 18.16 | 18.28 | 77,436 | +0.05(+0.28%) |
Dec 31, 2014 | 18.43 | 18.23 | 18.23 | 18.23 | 67,619 | -0.21(-1.13%) |
Dec 30, 2014 | 18.37 | 18.49 | 18.37 | 18.43 | 53,955 | +0.17(+0.91%) |
Dec 29, 2014 | 18.42 | 18.45 | 18.24 | 18.27 | 64,116 | -0.54(-2.86%) |
Dec 26, 2014 | 18.84 | 18.94 | 18.80 | 18.80 | 32,669 | -0.08(-0.44%) |
Dec 24, 2014 | 18.91 | 18.89 | 18.89 | 18.89 | 22,539 | +0.12(+0.64%) |
Dec 23, 2014 | 18.69 | 18.82 | 18.67 | 18.77 | 18,800 | -0.04(-0.20%) |
Dec 22, 2014 | 18.78 | 18.83 | 18.70 | 18.80 | 22,684 | +0.14(+0.75%) |
Dec 19, 2014 | 18.65 | 18.68 | 18.55 | 18.67 | 27,843 | +0.05(+0.25%) |
Dec 18, 2014 | 18.66 | 18.66 | 18.50 | 18.62 | 28,640 | +0.07(+0.40%) |
Dec 17, 2014 | 18.31 | 18.67 | 18.21 | 18.55 | 24,473 | +0.39(+2.14%) |
Dec 16, 2014 | 17.92 | 18.53 | 17.91 | 18.16 | 71,419 | -0.03(-0.15%) |
Dec 15, 2014 | 18.63 | 18.63 | 18.12 | 18.18 | 92,534 | -0.36(-1.95%) |
Dec 12, 2014 | 18.90 | 18.92 | 18.55 | 18.55 | 75,044 | -0.32(-1.67%) |
Dec 11, 2014 | 19.09 | 19.09 | 18.80 | 18.86 | 81,135 | -0.31(-1.60%) |
Dec 10, 2014 | 19.31 | 19.31 | 19.12 | 19.17 | 20,592 | -0.20(-1.05%) |
Dec 09, 2014 | 19.45 | 19.45 | 19.27 | 19.37 | 53,081 | -0.12(-0.62%) |
Dec 08, 2014 | 19.58 | 19.69 | 19.48 | 19.49 | 39,546 | -0.23(-1.17%) |
Dec 05, 2014 | 19.70 | 19.75 | 19.68 | 19.72 | 96,668 | +0.04(+0.19%) |
Dec 04, 2014 | 19.69 | 19.74 | 19.60 | 19.69 | 27,687 | -0.03(-0.14%) |
Dec 03, 2014 | 19.64 | 19.73 | 19.63 | 19.71 | 14,043 | +0.07(+0.38%) |
Dec 02, 2014 | 19.73 | 19.73 | 19.59 | 19.64 | 48,806 | -0.18(-0.89%) |
Dec 01, 2014 | 19.85 | 19.92 | 19.73 | 19.82 | 69,282 | -0.16(-0.79%) |
Nov 28, 2014 | 20.05 | 20.12 | 19.95 | 19.97 | 32,052 | -0.31(-1.51%) |
Nov 26, 2014 | 20.24 | 20.28 | 20.28 | 20.28 | 34,941 | +0.07(+0.37%) |
Nov 25, 2014 | 20.26 | 20.26 | 20.17 | 20.20 | 58,331 | -0.06(-0.28%) |
Nov 24, 2014 | 20.26 | 20.30 | 20.21 | 20.26 | 61,388 | +0.13(+0.63%) |
Nov 21, 2014 | 20.09 | 20.16 | 20.00 | 20.13 | 7,176 | +0.28(+1.41%) |
Nov 20, 2014 | 19.84 | 19.90 | 19.84 | 19.85 | 14,888 | -0.05(-0.23%) |
Nov 19, 2014 | 19.83 | 19.95 | 19.81 | 19.90 | 11,842 | +0.09(+0.47%) |
Nov 18, 2014 | 19.62 | 19.84 | 19.62 | 19.81 | 28,132 | +0.31(+1.59%) |
Nov 17, 2014 | 19.51 | 19.53 | 19.47 | 19.50 | 20,784 | -0.01(-0.06%) |
Nov 14, 2014 | 19.40 | 19.55 | 19.32 | 19.51 | 20,680 | +0.03(+0.13%) |
Nov 13, 2014 | 19.60 | 19.60 | 19.40 | 19.48 | 30,898 | -0.16(-0.80%) |
Nov 12, 2014 | 19.67 | 19.71 | 19.59 | 19.64 | 34,067 | -0.13(-0.66%) |
Nov 11, 2014 | 19.76 | 19.77 | 19.60 | 19.77 | 56,846 | -0.01(-0.05%) |
Nov 10, 2014 | 19.86 | 19.87 | 19.76 | 19.78 | 18,335 | +0.08(+0.42%) |
Nov 07, 2014 | 19.57 | 19.69 | 19.57 | 19.69 | 36,871 | +0.04(+0.20%) |
Nov 06, 2014 | 19.89 | 19.89 | 19.64 | 19.66 | 29,319 | -0.25(-1.27%) |
Nov 05, 2014 | 19.92 | 19.94 | 19.82 | 19.91 | 31,476 | +0.01(+0.04%) |
Nov 04, 2014 | 19.88 | 19.94 | 19.75 | 19.90 | 52,715 | +0.02(+0.10%) |