Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.39 | 19.50 | 19.20 | 19.21 | 570,072 | -0.27(-1.38%) |
Jan 29, 2015 | 19.39 | 19.53 | 19.19 | 19.48 | 442,735 | +0.08(+0.43%) |
Jan 28, 2015 | 19.69 | 19.79 | 19.36 | 19.39 | 416,355 | -0.23(-1.17%) |
Jan 27, 2015 | 19.67 | 19.71 | 19.56 | 19.62 | 379,766 | -0.03(-0.16%) |
Jan 26, 2015 | 19.70 | 19.70 | 19.44 | 19.65 | 505,568 | +0.05(+0.27%) |
Jan 23, 2015 | 19.59 | 19.69 | 19.58 | 19.60 | 559,721 | -0.00(-0.02%) |
Jan 22, 2015 | 19.72 | 19.77 | 19.47 | 19.60 | 486,386 | -0.09(-0.45%) |
Jan 21, 2015 | 19.39 | 19.71 | 19.32 | 19.69 | 479,213 | +0.24(+1.22%) |
Jan 20, 2015 | 19.46 | 19.48 | 19.28 | 19.45 | 5,466,040 | +0.05(+0.24%) |
Jan 16, 2015 | 19.27 | 19.42 | 19.18 | 19.41 | 839,967 | +0.22(+1.16%) |
Jan 15, 2015 | 19.23 | 19.27 | 19.12 | 19.18 | 390,446 | +0.04(+0.19%) |
Jan 14, 2015 | 18.93 | 19.17 | 18.89 | 19.15 | 440,710 | +0.13(+0.69%) |
Jan 13, 2015 | 19.07 | 19.26 | 18.88 | 19.02 | 417,437 | +0.08(+0.40%) |
Jan 12, 2015 | 18.95 | 19.00 | 18.82 | 18.94 | 364,856 | -0.03(-0.16%) |
Jan 09, 2015 | 19.18 | 19.18 | 18.90 | 18.97 | 982,693 | -0.18(-0.92%) |
Jan 08, 2015 | 19.12 | 19.23 | 19.06 | 19.15 | 501,940 | +0.18(+0.97%) |
Jan 07, 2015 | 18.84 | 18.99 | 18.77 | 18.96 | 449,745 | +0.20(+1.06%) |
Jan 06, 2015 | 18.81 | 19.10 | 18.75 | 18.76 | 421,152 | -0.05(-0.24%) |
Jan 05, 2015 | 19.08 | 19.08 | 18.76 | 18.81 | 1,126,092 | -0.33(-1.72%) |
Jan 02, 2015 | 19.16 | 19.16 | 18.94 | 19.14 | 5,970,481 | +0.08(+0.40%) |
Dec 31, 2014 | 19.48 | 19.06 | 19.06 | 19.06 | 3,405,882 | -0.35(-1.82%) |
Dec 30, 2014 | 19.77 | 19.77 | 19.39 | 19.41 | 8,868,945 | -0.33(-1.67%) |
Dec 29, 2014 | 19.41 | 19.78 | 19.41 | 19.74 | 11,574,093 | +0.33(+1.70%) |
Dec 26, 2014 | 19.20 | 19.47 | 19.20 | 19.41 | 48,353 | +0.19(+1.00%) |
Dec 24, 2014 | 18.91 | 19.22 | 19.22 | 19.22 | 101,808 | +0.28(+1.50%) |
Dec 23, 2014 | 18.92 | 19.04 | 18.92 | 18.94 | 80,902 | +0.03(+0.15%) |
Dec 22, 2014 | 18.76 | 18.91 | 18.76 | 18.91 | 120,745 | +0.08(+0.40%) |
Dec 19, 2014 | 18.88 | 18.96 | 18.76 | 18.83 | 117,196 | +0.03(+0.16%) |
Dec 18, 2014 | 18.62 | 18.82 | 18.52 | 18.80 | 90,023 | +0.30(+1.64%) |
Dec 17, 2014 | 18.14 | 18.52 | 18.14 | 18.50 | 133,033 | +0.36(+1.97%) |
Dec 16, 2014 | 18.07 | 18.40 | 18.04 | 18.14 | 186,933 | +0.04(+0.21%) |
Dec 15, 2014 | 18.33 | 18.33 | 18.01 | 18.10 | 121,743 | -0.12(-0.67%) |
Dec 12, 2014 | 18.42 | 18.51 | 18.21 | 18.23 | 339,022 | -0.29(-1.56%) |
Dec 11, 2014 | 18.38 | 18.63 | 18.38 | 18.52 | 252,736 | +0.17(+0.95%) |
Dec 10, 2014 | 18.61 | 18.67 | 18.34 | 18.34 | 106,252 | -0.29(-1.55%) |
Dec 09, 2014 | 18.51 | 18.67 | 18.46 | 18.63 | 118,965 | +0.04(+0.20%) |
Dec 08, 2014 | 18.48 | 18.70 | 18.48 | 18.59 | 78,921 | +0.08(+0.45%) |
Dec 05, 2014 | 18.52 | 18.54 | 18.43 | 18.51 | 77,791 | -0.09(-0.49%) |
Dec 04, 2014 | 18.60 | 18.67 | 18.52 | 18.60 | 137,935 | +0.03(+0.16%) |
Dec 03, 2014 | 18.61 | 18.61 | 18.49 | 18.57 | 153,561 | -0.04(-0.20%) |
Dec 02, 2014 | 18.54 | 18.64 | 18.49 | 18.61 | 2,507,353 | +0.08(+0.45%) |
Dec 01, 2014 | 18.43 | 18.65 | 18.38 | 18.52 | 3,625,180 | -0.02(-0.08%) |
Nov 28, 2014 | 18.41 | 18.61 | 18.41 | 18.54 | 45,702 | +0.17(+0.91%) |
Nov 26, 2014 | 18.26 | 18.37 | 18.37 | 18.37 | 389,674 | +0.10(+0.54%) |
Nov 25, 2014 | 18.33 | 18.33 | 18.17 | 18.27 | 64,202 | -0.02(-0.12%) |
Nov 24, 2014 | 18.51 | 18.51 | 18.28 | 18.29 | 175,891 | -0.16(-0.87%) |
Nov 21, 2014 | 18.48 | 18.51 | 18.31 | 18.45 | 272,344 | +0.11(+0.62%) |
Nov 20, 2014 | 18.33 | 18.40 | 18.30 | 18.34 | 170,459 | -0.04(-0.21%) |
Nov 19, 2014 | 18.44 | 18.45 | 18.30 | 18.38 | 586,505 | -0.06(-0.33%) |
Nov 18, 2014 | 18.41 | 18.51 | 18.36 | 18.44 | 152,863 | +0.06(+0.33%) |
Nov 17, 2014 | 18.18 | 18.39 | 18.17 | 18.38 | 312,284 | +0.17(+0.92%) |
Nov 14, 2014 | 18.26 | 18.26 | 18.17 | 18.21 | 140,356 | -0.02(-0.08%) |
Nov 13, 2014 | 18.40 | 18.45 | 18.20 | 18.23 | 482,658 | -0.12(-0.66%) |
Nov 12, 2014 | 18.60 | 18.60 | 18.22 | 18.35 | 255,905 | -0.18(-0.98%) |
Nov 11, 2014 | 18.63 | 18.63 | 18.48 | 18.53 | 165,375 | -0.05(-0.29%) |
Nov 10, 2014 | 18.56 | 18.61 | 18.45 | 18.58 | 175,602 | +0.05(+0.29%) |
Nov 07, 2014 | 18.34 | 18.53 | 18.29 | 18.53 | 84,352 | +0.21(+1.12%) |
Nov 06, 2014 | 18.69 | 18.69 | 18.26 | 18.33 | 776,154 | -0.37(-1.99%) |
Nov 05, 2014 | 18.41 | 18.71 | 18.41 | 18.70 | 527,036 | +0.30(+1.61%) |
Nov 04, 2014 | 18.54 | 18.57 | 18.37 | 18.40 | 300,138 | -0.17(-0.90%) |