Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.03 | 19.04 | 18.78 | 18.78 | 11,125 | -0.26(-1.36%) |
Jan 29, 2015 | 18.78 | 19.05 | 18.77 | 19.04 | 5,891 | +0.13(+0.71%) |
Jan 28, 2015 | 19.16 | 19.16 | 18.91 | 18.91 | 15,797 | -0.37(-1.93%) |
Jan 27, 2015 | 19.05 | 19.28 | 19.05 | 19.28 | 3,098 | +0.04(+0.20%) |
Jan 26, 2015 | 19.20 | 19.24 | 19.14 | 19.24 | 736 | +0.03(+0.15%) |
Jan 23, 2015 | 19.22 | 19.25 | 19.15 | 19.21 | 5,798 | -0.05(-0.25%) |
Jan 22, 2015 | 18.97 | 19.27 | 18.91 | 19.26 | 6,140 | +0.33(+1.77%) |
Jan 21, 2015 | 18.73 | 18.93 | 18.73 | 18.93 | 3,305 | +0.24(+1.28%) |
Jan 20, 2015 | 18.74 | 18.74 | 18.59 | 18.69 | 6,341 | -0.09(-0.46%) |
Jan 16, 2015 | 18.44 | 18.77 | 18.41 | 18.77 | 2,659 | +0.25(+1.34%) |
Jan 15, 2015 | 18.72 | 18.80 | 18.49 | 18.52 | 2,130 | -0.02(-0.10%) |
Jan 14, 2015 | 18.63 | 18.63 | 18.47 | 18.54 | 6,689 | -0.25(-1.32%) |
Jan 13, 2015 | 19.06 | 19.15 | 18.69 | 18.79 | 4,305 | -0.02(-0.10%) |
Jan 12, 2015 | 18.73 | 18.85 | 18.73 | 18.81 | 1,520 | -0.24(-1.25%) |
Jan 09, 2015 | 19.26 | 19.26 | 19.00 | 19.05 | 26,781 | -0.19(-0.99%) |
Jan 08, 2015 | 19.11 | 19.24 | 19.10 | 19.24 | 3,781 | +0.38(+2.02%) |
Jan 07, 2015 | 18.79 | 18.89 | 18.79 | 18.86 | 2,994 | +0.11(+0.61%) |
Jan 06, 2015 | 18.88 | 18.94 | 18.57 | 18.74 | 2,332 | -0.22(-1.16%) |
Jan 05, 2015 | 19.29 | 19.29 | 18.92 | 18.96 | 41,602 | -0.52(-2.65%) |
Jan 02, 2015 | 19.35 | 19.49 | 19.32 | 19.48 | 16,216 | -0.04(-0.20%) |
Dec 31, 2014 | 19.68 | 19.52 | 19.52 | 19.52 | 5,129 | -0.12(-0.63%) |
Dec 30, 2014 | 19.67 | 19.73 | 19.64 | 19.64 | 3,747 | -0.12(-0.63%) |
Dec 29, 2014 | 19.70 | 19.77 | 19.70 | 19.77 | 3,328 | +0.16(+0.80%) |
Dec 26, 2014 | 19.64 | 19.69 | 19.60 | 19.61 | 8,606 | +0.08(+0.43%) |
Dec 24, 2014 | 19.49 | 19.53 | 19.53 | 19.53 | 25,017 | +0.00(+0.00%) |
Dec 23, 2014 | 19.48 | 19.56 | 19.48 | 19.53 | 28,350 | +0.15(+0.76%) |
Dec 22, 2014 | 19.42 | 19.42 | 19.36 | 19.38 | 4,933 | +0.03(+0.15%) |
Dec 19, 2014 | 19.23 | 19.35 | 19.23 | 19.35 | 10,954 | +0.18(+0.95%) |
Dec 18, 2014 | 19.04 | 19.17 | 19.02 | 19.17 | 20,866 | +0.54(+2.92%) |
Dec 17, 2014 | 18.44 | 18.63 | 18.40 | 18.63 | 3,518 | +0.13(+0.72%) |
Dec 16, 2014 | 18.15 | 18.71 | 18.15 | 18.49 | 11,836 | -0.24(-1.27%) |
Dec 15, 2014 | 18.70 | 18.73 | 18.70 | 18.73 | 2,095 | +0.01(+0.05%) |
Dec 12, 2014 | 18.76 | 18.79 | 18.72 | 18.72 | 4,775 | -0.19(-1.01%) |
Dec 11, 2014 | 18.93 | 19.18 | 18.91 | 18.91 | 4,962 | +0.07(+0.35%) |
Dec 10, 2014 | 19.27 | 19.27 | 18.85 | 18.85 | 18,917 | -0.39(-2.03%) |
Dec 09, 2014 | 19.00 | 19.24 | 18.94 | 19.24 | 24,785 | -0.02(-0.10%) |
Dec 08, 2014 | 19.49 | 19.49 | 19.23 | 19.26 | 35,544 | -0.21(-1.08%) |
Dec 05, 2014 | 19.40 | 19.53 | 19.40 | 19.47 | 11,733 | +0.05(+0.25%) |
Dec 04, 2014 | 19.38 | 19.46 | 19.38 | 19.42 | 13,154 | +0.00(+0.00%) |
Dec 03, 2014 | 19.38 | 19.42 | 19.38 | 19.42 | 4,490 | +0.25(+1.29%) |
Dec 02, 2014 | 19.11 | 19.24 | 19.11 | 19.17 | 7,677 | +0.08(+0.44%) |
Dec 01, 2014 | 19.31 | 19.31 | 19.08 | 19.09 | 6,148 | -0.22(-1.12%) |
Nov 28, 2014 | 19.38 | 19.45 | 19.30 | 19.30 | 3,777 | -0.15(-0.79%) |
Nov 26, 2014 | 19.49 | 19.46 | 19.46 | 19.46 | 3,772 | -0.02(-0.09%) |
Nov 25, 2014 | 19.47 | 19.50 | 19.43 | 19.48 | 6,409 | +0.04(+0.20%) |
Nov 24, 2014 | 19.31 | 19.45 | 19.31 | 19.44 | 11,873 | +0.13(+0.69%) |
Nov 21, 2014 | 19.31 | 19.42 | 19.26 | 19.30 | 16,451 | +0.12(+0.65%) |
Nov 20, 2014 | 19.17 | 19.18 | 19.17 | 19.18 | 2,199 | +0.10(+0.50%) |
Nov 19, 2014 | 19.18 | 19.18 | 19.00 | 19.08 | 3,926 | -0.13(-0.68%) |
Nov 18, 2014 | 19.08 | 19.22 | 19.06 | 19.22 | 4,723 | +0.29(+1.53%) |
Nov 17, 2014 | 18.97 | 18.99 | 18.93 | 18.93 | 2,914 | -0.04(-0.20%) |
Nov 14, 2014 | 18.97 | 18.97 | 18.93 | 18.96 | 2,039 | +0.05(+0.27%) |
Nov 13, 2014 | 18.95 | 18.95 | 18.91 | 18.91 | 2,280 | -0.05(-0.25%) |
Nov 12, 2014 | 18.93 | 19.00 | 18.89 | 18.96 | 4,247 | +0.02(+0.10%) |
Nov 11, 2014 | 18.94 | 19.00 | 18.93 | 18.94 | 1,887 | -0.00(-0.02%) |
Nov 10, 2014 | 18.94 | 18.94 | 18.94 | 18.94 | 2,648 | +0.02(+0.12%) |
Nov 07, 2014 | 18.94 | 18.99 | 18.89 | 18.92 | 1,939 | -0.06(-0.30%) |
Nov 06, 2014 | 18.83 | 18.98 | 18.73 | 18.98 | 41,483 | +0.21(+1.10%) |
Nov 05, 2014 | 18.79 | 18.79 | 18.74 | 18.77 | 4,049 | +0.11(+0.61%) |
Nov 04, 2014 | 18.78 | 18.78 | 18.66 | 18.66 | 766 | -0.16(-0.84%) |