Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.87 | 19.17 | 18.74 | 18.94 | 1,049,494 | -0.17(-0.88%) |
Jan 29, 2015 | 18.84 | 19.10 | 18.70 | 19.10 | 702,895 | +0.20(+1.03%) |
Jan 28, 2015 | 19.33 | 19.36 | 18.87 | 18.91 | 916,837 | -0.31(-1.60%) |
Jan 27, 2015 | 19.15 | 19.37 | 19.14 | 19.22 | 933,554 | +0.08(+0.44%) |
Jan 26, 2015 | 18.76 | 19.19 | 18.71 | 19.13 | 669,926 | +0.37(+2.00%) |
Jan 23, 2015 | 18.79 | 19.02 | 18.63 | 18.76 | 869,751 | -0.66(-3.42%) |
Jan 22, 2015 | 19.25 | 19.42 | 19.11 | 19.42 | 1,611,516 | +0.23(+1.22%) |
Jan 21, 2015 | 18.61 | 19.19 | 18.56 | 19.19 | 586,892 | +0.60(+3.21%) |
Jan 20, 2015 | 18.58 | 18.61 | 18.38 | 18.59 | 728,485 | -0.13(-0.72%) |
Jan 16, 2015 | 18.32 | 18.81 | 18.29 | 18.72 | 729,523 | +0.66(+3.68%) |
Jan 15, 2015 | 18.26 | 18.37 | 17.99 | 18.06 | 575,067 | +0.12(+0.69%) |
Jan 14, 2015 | 17.90 | 18.09 | 17.71 | 17.94 | 1,060,242 | -0.23(-1.29%) |
Jan 13, 2015 | 18.10 | 18.34 | 17.93 | 18.17 | 1,191,465 | +0.20(+1.09%) |
Jan 12, 2015 | 18.00 | 18.15 | 17.68 | 17.98 | 747,504 | -0.05(-0.28%) |
Jan 09, 2015 | 18.46 | 18.49 | 17.93 | 18.03 | 611,837 | -0.46(-2.48%) |
Jan 08, 2015 | 18.34 | 18.68 | 18.29 | 18.48 | 848,257 | +0.44(+2.45%) |
Jan 07, 2015 | 18.27 | 18.40 | 17.93 | 18.04 | 1,098,485 | +0.12(+0.69%) |
Jan 06, 2015 | 18.09 | 18.50 | 17.84 | 17.92 | 1,266,311 | +0.07(+0.38%) |
Jan 05, 2015 | 18.56 | 18.57 | 17.76 | 17.85 | 1,841,203 | -1.69(-8.63%) |
Jan 02, 2015 | 19.55 | 19.68 | 19.37 | 19.54 | 496,555 | +0.04(+0.20%) |
Dec 31, 2014 | 19.46 | 19.50 | 19.50 | 19.50 | 585,048 | -0.11(-0.54%) |
Dec 30, 2014 | 19.82 | 19.91 | 19.61 | 19.61 | 591,915 | -0.30(-1.49%) |
Dec 29, 2014 | 19.88 | 20.14 | 19.80 | 19.90 | 627,929 | -0.35(-1.74%) |
Dec 26, 2014 | 20.27 | 20.37 | 20.18 | 20.25 | 247,567 | +0.09(+0.44%) |
Dec 24, 2014 | 20.22 | 20.16 | 20.16 | 20.16 | 157,182 | -0.14(-0.69%) |
Dec 23, 2014 | 20.14 | 20.34 | 20.04 | 20.30 | 761,228 | +0.25(+1.25%) |
Dec 22, 2014 | 20.27 | 20.27 | 19.91 | 20.05 | 694,682 | -0.59(-2.84%) |
Dec 19, 2014 | 20.04 | 20.65 | 19.98 | 20.64 | 1,569,721 | +0.54(+2.70%) |
Dec 18, 2014 | 19.83 | 20.10 | 19.65 | 20.10 | 753,290 | +0.52(+2.65%) |
Dec 17, 2014 | 18.98 | 19.85 | 18.95 | 19.58 | 1,351,975 | +0.52(+2.76%) |
Dec 16, 2014 | 18.43 | 19.34 | 18.36 | 19.05 | 998,800 | +0.73(+3.96%) |
Dec 15, 2014 | 19.14 | 19.24 | 18.21 | 18.33 | 767,795 | -0.70(-3.70%) |
Dec 12, 2014 | 19.56 | 19.60 | 19.01 | 19.03 | 717,192 | -0.66(-3.38%) |
Dec 11, 2014 | 19.84 | 20.05 | 19.56 | 19.70 | 1,553,423 | -0.22(-1.09%) |
Dec 10, 2014 | 20.31 | 20.33 | 19.86 | 19.91 | 1,220,959 | -0.22(-1.11%) |
Dec 09, 2014 | 20.14 | 20.73 | 20.11 | 20.14 | 2,278,221 | -0.15(-0.74%) |
Dec 08, 2014 | 20.62 | 20.64 | 20.29 | 20.29 | 897,195 | -0.94(-4.45%) |
Dec 05, 2014 | 21.31 | 21.31 | 21.06 | 21.23 | 1,969,094 | +0.07(+0.32%) |
Dec 04, 2014 | 21.41 | 21.41 | 21.16 | 21.16 | 764,370 | -0.52(-2.40%) |
Dec 03, 2014 | 21.66 | 22.06 | 21.59 | 21.68 | 793,508 | +0.00(+0.00%) |
Dec 02, 2014 | 21.78 | 22.04 | 21.60 | 21.68 | 1,130,518 | -0.22(-1.02%) |
Dec 01, 2014 | 21.98 | 22.13 | 21.76 | 21.91 | 1,926,327 | +0.02(+0.08%) |
Nov 28, 2014 | 22.38 | 22.42 | 21.89 | 21.89 | 829,461 | -1.57(-6.69%) |
Nov 26, 2014 | 23.47 | 23.46 | 23.46 | 23.46 | 335,668 | -0.22(-0.92%) |
Nov 25, 2014 | 23.84 | 23.94 | 23.68 | 23.68 | 578,524 | -0.03(-0.12%) |
Nov 24, 2014 | 23.92 | 24.02 | 23.71 | 23.71 | 338,219 | -0.11(-0.47%) |
Nov 21, 2014 | 23.61 | 23.82 | 23.56 | 23.82 | 561,907 | +0.76(+3.29%) |
Nov 20, 2014 | 23.01 | 23.11 | 22.95 | 23.06 | 319,349 | -0.07(-0.29%) |
Nov 19, 2014 | 23.21 | 23.23 | 22.93 | 23.13 | 333,361 | +0.15(+0.66%) |
Nov 18, 2014 | 23.00 | 23.27 | 22.88 | 22.97 | 498,599 | +0.18(+0.81%) |
Nov 17, 2014 | 22.70 | 22.86 | 22.55 | 22.79 | 418,597 | -0.03(-0.12%) |
Nov 14, 2014 | 22.36 | 22.82 | 22.33 | 22.82 | 430,592 | +0.37(+1.64%) |
Nov 13, 2014 | 22.29 | 22.54 | 22.22 | 22.45 | 713,753 | -0.07(-0.30%) |
Nov 12, 2014 | 22.55 | 22.69 | 22.36 | 22.52 | 533,022 | -0.68(-2.91%) |
Nov 11, 2014 | 22.86 | 23.19 | 22.80 | 23.19 | 357,015 | +0.34(+1.49%) |
Nov 10, 2014 | 23.03 | 23.10 | 22.85 | 22.85 | 415,146 | -0.06(-0.27%) |
Nov 07, 2014 | 22.69 | 22.91 | 22.62 | 22.91 | 594,728 | -0.08(-0.36%) |
Nov 06, 2014 | 23.04 | 23.13 | 22.71 | 23.00 | 336,295 | +0.06(+0.24%) |
Nov 05, 2014 | 22.82 | 23.00 | 22.69 | 22.94 | 458,989 | +0.40(+1.76%) |
Nov 04, 2014 | 22.76 | 22.79 | 22.43 | 22.54 | 801,349 | -0.79(-3.40%) |