Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.91 | 22.21 | 20.51 | 20.59 | 57,716 | -1.07(-4.94%) |
Jan 29, 2015 | 21.83 | 22.16 | 21.10 | 21.66 | 41,149 | -0.08(-0.37%) |
Jan 28, 2015 | 23.15 | 23.15 | 21.01 | 21.74 | 20,504 | -1.32(-5.72%) |
Jan 27, 2015 | 22.30 | 23.61 | 22.20 | 23.06 | 50,231 | +0.53(+2.35%) |
Jan 26, 2015 | 22.22 | 22.64 | 21.40 | 22.53 | 61,006 | +0.75(+3.44%) |
Jan 23, 2015 | 22.93 | 23.00 | 21.45 | 21.78 | 50,587 | -1.24(-5.39%) |
Jan 22, 2015 | 22.46 | 23.47 | 22.46 | 23.02 | 41,517 | +0.11(+0.48%) |
Jan 21, 2015 | 22.93 | 23.79 | 22.76 | 22.91 | 61,347 | -0.14(-0.61%) |
Jan 20, 2015 | 22.46 | 23.44 | 21.23 | 23.05 | 137,168 | +0.53(+2.35%) |
Jan 16, 2015 | 22.75 | 23.37 | 22.19 | 22.52 | 106,551 | -0.32(-1.40%) |
Jan 15, 2015 | 24.20 | 24.20 | 22.28 | 22.84 | 69,048 | -1.28(-5.31%) |
Jan 14, 2015 | 23.74 | 24.30 | 23.34 | 24.12 | 45,918 | +0.13(+0.54%) |
Jan 13, 2015 | 23.40 | 24.48 | 23.11 | 23.99 | 87,169 | +0.80(+3.45%) |
Jan 12, 2015 | 23.23 | 23.99 | 21.71 | 23.19 | 94,202 | +0.19(+0.83%) |
Jan 09, 2015 | 23.39 | 24.03 | 22.66 | 23.00 | 84,315 | -0.29(-1.25%) |
Jan 08, 2015 | 22.78 | 23.99 | 22.53 | 23.29 | 169,336 | +0.75(+3.33%) |
Jan 07, 2015 | 22.03 | 22.76 | 21.75 | 22.54 | 235,358 | +0.61(+2.78%) |
Jan 06, 2015 | 20.60 | 22.07 | 20.50 | 21.93 | 85,925 | +1.45(+7.08%) |
Jan 05, 2015 | 20.04 | 21.37 | 20.04 | 20.48 | 163,895 | +0.26(+1.29%) |
Jan 02, 2015 | 20.20 | 20.47 | 19.76 | 20.22 | 91,941 | +0.03(+0.15%) |
Dec 31, 2014 | 19.76 | 20.19 | 20.19 | 20.19 | 37,100 | +0.03(+0.15%) |
Dec 30, 2014 | 19.95 | 20.48 | 19.60 | 20.16 | 66,993 | +0.17(+0.85%) |
Dec 29, 2014 | 20.50 | 20.63 | 19.26 | 19.99 | 149,423 | -0.63(-3.06%) |
Dec 26, 2014 | 20.68 | 21.07 | 20.14 | 20.62 | 58,407 | +0.06(+0.29%) |
Dec 24, 2014 | 20.66 | 20.56 | 20.56 | 20.56 | 23,500 | +0.02(+0.10%) |
Dec 23, 2014 | 20.83 | 21.45 | 19.02 | 20.54 | 24,359 | -0.14(-0.68%) |
Dec 22, 2014 | 21.39 | 21.39 | 20.31 | 20.68 | 43,942 | -0.58(-2.73%) |
Dec 19, 2014 | 21.14 | 23.64 | 19.74 | 21.26 | 239,887 | +0.24(+1.14%) |
Dec 18, 2014 | 21.00 | 21.43 | 19.78 | 21.02 | 95,356 | +0.08(+0.38%) |
Dec 17, 2014 | 18.91 | 21.40 | 18.91 | 20.94 | 109,864 | +1.95(+10.27%) |
Dec 16, 2014 | 18.73 | 19.06 | 18.42 | 18.99 | 70,260 | +0.14(+0.74%) |
Dec 15, 2014 | 18.90 | 19.74 | 18.45 | 18.85 | 114,580 | -0.06(-0.32%) |
Dec 12, 2014 | 17.84 | 19.10 | 17.80 | 18.91 | 1,460,908 | +1.60(+9.24%) |
Dec 11, 2014 | 17.65 | 17.90 | 16.99 | 17.31 | 123,667 | -0.75(-4.15%) |
Dec 10, 2014 | 17.86 | 19.34 | 17.50 | 18.06 | 133,948 | +0.23(+1.29%) |
Dec 09, 2014 | 16.19 | 18.34 | 14.95 | 17.83 | 69,414 | +0.93(+5.50%) |
Dec 08, 2014 | 17.12 | 17.17 | 16.56 | 16.90 | 39,093 | -0.38(-2.20%) |
Dec 05, 2014 | 17.19 | 17.54 | 17.19 | 17.28 | 31,399 | +0.10(+0.58%) |
Dec 04, 2014 | 16.65 | 17.34 | 16.65 | 17.18 | 49,300 | +0.29(+1.72%) |
Dec 03, 2014 | 17.00 | 17.54 | 16.24 | 16.89 | 64,617 | +0.04(+0.24%) |
Dec 02, 2014 | 16.93 | 17.72 | 16.45 | 16.85 | 189,798 | +0.60(+3.69%) |
Dec 01, 2014 | 17.22 | 17.65 | 15.44 | 16.25 | 26,448 | -0.90(-5.25%) |
Nov 28, 2014 | 17.56 | 17.86 | 17.15 | 17.15 | 9,208 | -0.51(-2.89%) |
Nov 26, 2014 | 17.35 | 17.66 | 17.66 | 17.66 | 16,900 | +0.51(+2.97%) |
Nov 25, 2014 | 17.13 | 18.15 | 16.84 | 17.15 | 16,009 | -0.13(-0.75%) |
Nov 24, 2014 | 17.70 | 17.70 | 16.76 | 17.28 | 9,467 | +0.60(+3.60%) |
Nov 21, 2014 | 17.48 | 19.00 | 16.58 | 16.68 | 25,218 | -0.50(-2.91%) |
Nov 20, 2014 | 17.08 | 17.71 | 16.73 | 17.18 | 56,816 | +0.04(+0.23%) |
Nov 19, 2014 | 17.28 | 18.02 | 17.10 | 17.14 | 12,565 | -0.12(-0.70%) |
Nov 18, 2014 | 19.11 | 19.11 | 16.62 | 17.26 | 39,146 | -0.73(-4.06%) |
Nov 17, 2014 | 18.75 | 18.88 | 17.81 | 17.99 | 47,973 | -0.79(-4.21%) |
Nov 14, 2014 | 19.25 | 20.00 | 18.75 | 18.78 | 39,063 | -0.22(-1.16%) |
Nov 13, 2014 | 19.00 | 19.18 | 18.65 | 19.00 | 16,075 | -0.12(-0.63%) |
Nov 12, 2014 | 19.02 | 19.28 | 18.85 | 19.12 | 13,280 | +0.01(+0.05%) |
Nov 11, 2014 | 17.99 | 19.11 | 17.99 | 19.11 | 22,165 | +0.24(+1.27%) |
Nov 10, 2014 | 19.41 | 19.41 | 18.46 | 18.87 | 31,383 | -0.07(-0.37%) |
Nov 07, 2014 | 19.53 | 19.53 | 18.77 | 18.94 | 14,572 | -0.09(-0.47%) |
Nov 06, 2014 | 19.08 | 19.78 | 18.72 | 19.03 | 23,040 | -0.37(-1.91%) |
Nov 05, 2014 | 19.80 | 20.06 | 19.19 | 19.40 | 13,459 | +0.13(+0.70%) |
Nov 04, 2014 | 20.19 | 20.19 | 19.12 | 19.27 | 9,431 | -0.34(-1.76%) |