Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.58 | 18.58 | 18.50 | 18.55 | 5,503 | -0.18(-0.96%) |
Jan 29, 2015 | 18.63 | 18.74 | 18.59 | 18.73 | 16,979 | +0.25(+1.33%) |
Jan 28, 2015 | 18.73 | 18.79 | 18.46 | 18.48 | 88,283 | -0.36(-1.91%) |
Jan 27, 2015 | 18.82 | 18.85 | 18.75 | 18.84 | 11,334 | +0.03(+0.17%) |
Jan 26, 2015 | 18.70 | 18.81 | 18.68 | 18.81 | 9,346 | +0.24(+1.27%) |
Jan 23, 2015 | 18.58 | 18.66 | 18.57 | 18.57 | 15,366 | -0.01(-0.04%) |
Jan 22, 2015 | 18.46 | 18.58 | 18.43 | 18.58 | 8,892 | +0.07(+0.40%) |
Jan 21, 2015 | 18.46 | 18.53 | 18.47 | 18.51 | 2,423 | +0.03(+0.18%) |
Jan 20, 2015 | 18.51 | 18.51 | 18.40 | 18.47 | 1,995 | +0.03(+0.18%) |
Jan 16, 2015 | 18.22 | 18.44 | 18.19 | 18.44 | 3,368 | +0.18(+0.98%) |
Jan 15, 2015 | 18.18 | 18.30 | 18.10 | 18.26 | 11,532 | +0.28(+1.54%) |
Jan 14, 2015 | 17.93 | 17.98 | 17.83 | 17.98 | 3,419 | -0.02(-0.09%) |
Jan 13, 2015 | 17.96 | 18.00 | 17.96 | 18.00 | 2,012 | +0.13(+0.73%) |
Jan 09, 2015 | 17.91 | 17.91 | 17.77 | 17.87 | 20 | -0.03(-0.18%) |
Jan 08, 2015 | 17.80 | 17.91 | 17.74 | 17.90 | 3,021 | +0.32(+1.82%) |
Jan 07, 2015 | 17.51 | 17.58 | 17.51 | 17.58 | 4,926 | +0.08(+0.45%) |
Jan 06, 2015 | 17.52 | 17.57 | 17.37 | 17.50 | 54,423 | -0.04(-0.23%) |
Jan 05, 2015 | 17.68 | 17.68 | 17.48 | 17.54 | 3,956 | -0.44(-2.45%) |
Jan 02, 2015 | 18.09 | 18.10 | 17.98 | 17.98 | 2,214 | -0.17(-0.94%) |
Dec 31, 2014 | 18.36 | 18.15 | 18.15 | 18.15 | 9,065 | +0.02(+0.14%) |
Dec 30, 2014 | 18.25 | 18.25 | 18.11 | 18.13 | 59,402 | -0.22(-1.20%) |
Dec 29, 2014 | 18.37 | 18.41 | 18.35 | 18.35 | 5,915 | +0.00(+0.00%) |
Dec 26, 2014 | 18.52 | 18.52 | 18.33 | 18.35 | 87,681 | -0.20(-1.10%) |
Dec 24, 2014 | 18.55 | 18.55 | 18.55 | 18.55 | 980 | +0.18(+0.98%) |
Dec 23, 2014 | 18.42 | 18.47 | 18.33 | 18.37 | 18,672 | -0.15(-0.84%) |
Dec 22, 2014 | 18.46 | 18.53 | 18.46 | 18.53 | 6,002 | +0.06(+0.31%) |
Dec 19, 2014 | 18.46 | 18.48 | 18.33 | 18.47 | 6,701 | +0.01(+0.04%) |
Dec 18, 2014 | 18.38 | 18.52 | 18.38 | 18.46 | 20,632 | +0.18(+0.98%) |
Dec 17, 2014 | 18.13 | 18.29 | 18.09 | 18.28 | 8,364 | +0.25(+1.36%) |
Dec 16, 2014 | 18.17 | 18.18 | 18.00 | 18.04 | 10,916 | +0.28(+1.58%) |
Dec 15, 2014 | 18.15 | 18.15 | 17.75 | 17.76 | 5,321 | -0.42(-2.31%) |
Dec 12, 2014 | 18.42 | 18.43 | 18.17 | 18.18 | 11,814 | -0.36(-1.94%) |
Dec 11, 2014 | 18.54 | 18.57 | 18.54 | 18.54 | 1,147 | -0.02(-0.09%) |
Dec 10, 2014 | 18.85 | 18.85 | 18.52 | 18.55 | 6,118 | -0.15(-0.79%) |
Dec 09, 2014 | 18.77 | 18.77 | 18.62 | 18.70 | 6,996 | -0.15(-0.80%) |
Dec 08, 2014 | 18.86 | 18.86 | 18.77 | 18.85 | 11,872 | -0.15(-0.79%) |
Dec 05, 2014 | 18.95 | 18.99 | 18.93 | 19.00 | 27,822 | -0.01(-0.04%) |
Dec 04, 2014 | 18.92 | 19.01 | 18.92 | 19.01 | 2,572 | +0.01(+0.04%) |
Dec 03, 2014 | 19.13 | 19.13 | 18.92 | 19.00 | 12,445 | -0.04(-0.21%) |
Dec 02, 2014 | 18.99 | 19.06 | 18.99 | 19.04 | 10,208 | -0.06(-0.29%) |
Dec 01, 2014 | 19.11 | 19.13 | 19.07 | 19.10 | 11,216 | +0.03(+0.17%) |
Nov 28, 2014 | 19.25 | 19.25 | 19.06 | 19.07 | 4,066 | -0.20(-1.06%) |
Nov 26, 2014 | 19.33 | 19.27 | 19.27 | 19.27 | 3,552 | +0.09(+0.47%) |
Nov 25, 2014 | 19.22 | 19.22 | 19.18 | 19.18 | 3,590 | -0.01(-0.04%) |
Nov 24, 2014 | 19.04 | 19.22 | 19.04 | 19.19 | 8,007 | +0.13(+0.69%) |
Nov 21, 2014 | 19.24 | 19.24 | 19.04 | 19.06 | 5,642 | +0.06(+0.30%) |
Nov 20, 2014 | 19.00 | 19.00 | 18.98 | 19.00 | 1,950 | +0.00(+0.00%) |
Nov 19, 2014 | 18.98 | 19.03 | 18.92 | 19.00 | 4,259 | +0.01(+0.06%) |
Nov 18, 2014 | 18.96 | 19.00 | 18.95 | 18.99 | 5,820 | +0.27(+1.43%) |
Nov 17, 2014 | 18.65 | 18.72 | 18.65 | 18.72 | 2,154 | +0.02(+0.13%) |
Nov 14, 2014 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | +0.03(+0.18%) |
Nov 13, 2014 | 18.59 | 18.70 | 18.59 | 18.67 | 5,292 | +0.09(+0.48%) |
Nov 12, 2014 | 18.62 | 18.62 | 18.57 | 18.58 | 1,852 | -0.19(-1.00%) |
Nov 11, 2014 | 18.64 | 18.77 | 18.64 | 18.77 | 3,273 | +0.11(+0.61%) |
Nov 10, 2014 | 18.57 | 18.66 | 18.57 | 18.65 | 7,221 | +0.16(+0.84%) |
Nov 07, 2014 | 18.50 | 18.59 | 18.43 | 18.50 | 2,875 | -0.10(-0.52%) |
Nov 05, 2014 | 18.53 | 18.60 | 18.51 | 18.59 | 265 | +0.19(+1.01%) |
Nov 04, 2014 | 18.45 | 18.45 | 18.37 | 18.41 | 5,164 | -0.10(-0.53%) |