Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.31 | 19.32 | 18.99 | 19.01 | 4,398,935 | -0.44(-2.28%) |
Jan 29, 2015 | 19.04 | 19.53 | 18.91 | 19.46 | 4,821,737 | +0.31(+1.60%) |
Jan 28, 2015 | 19.40 | 19.53 | 19.12 | 19.15 | 4,045,990 | -0.10(-0.52%) |
Jan 27, 2015 | 19.15 | 19.34 | 19.07 | 19.25 | 4,361,889 | -0.15(-0.75%) |
Jan 26, 2015 | 18.93 | 19.42 | 18.77 | 19.40 | 4,977,861 | +0.53(+2.80%) |
Jan 23, 2015 | 18.84 | 18.91 | 18.66 | 18.87 | 4,432,574 | +0.02(+0.12%) |
Jan 22, 2015 | 18.57 | 18.94 | 18.47 | 18.84 | 6,833,278 | +0.40(+2.16%) |
Jan 21, 2015 | 18.07 | 18.51 | 18.07 | 18.45 | 6,565,554 | +0.31(+1.69%) |
Jan 20, 2015 | 18.58 | 18.64 | 18.01 | 18.14 | 4,732,683 | -0.36(-1.94%) |
Jan 16, 2015 | 18.14 | 18.53 | 17.78 | 18.50 | 5,522,440 | +0.31(+1.73%) |
Jan 15, 2015 | 18.75 | 18.82 | 18.16 | 18.19 | 8,003,039 | -0.53(-2.82%) |
Jan 14, 2015 | 18.72 | 18.88 | 18.46 | 18.71 | 6,529,379 | -0.23(-1.21%) |
Jan 13, 2015 | 19.46 | 19.69 | 18.61 | 18.94 | 6,889,045 | -0.34(-1.75%) |
Jan 12, 2015 | 19.50 | 19.56 | 19.24 | 19.28 | 4,089,629 | -0.15(-0.75%) |
Jan 09, 2015 | 19.82 | 19.85 | 19.41 | 19.43 | 7,512,224 | -0.34(-1.70%) |
Jan 08, 2015 | 19.20 | 19.78 | 19.14 | 19.76 | 6,282,229 | +0.76(+3.99%) |
Jan 07, 2015 | 18.86 | 19.14 | 18.81 | 19.01 | 3,560,452 | +0.27(+1.47%) |
Jan 06, 2015 | 18.78 | 18.92 | 18.47 | 18.73 | 4,499,021 | -0.02(-0.12%) |
Jan 05, 2015 | 18.97 | 19.03 | 18.61 | 18.75 | 3,864,790 | -0.33(-1.72%) |
Jan 02, 2015 | 19.37 | 19.43 | 18.94 | 19.08 | 3,949,353 | -0.14(-0.75%) |
Dec 31, 2014 | 19.33 | 19.23 | 19.23 | 19.23 | 2,015,342 | -0.06(-0.32%) |
Dec 30, 2014 | 19.38 | 19.40 | 19.26 | 19.29 | 2,488,219 | -0.09(-0.47%) |
Dec 29, 2014 | 19.28 | 19.42 | 19.23 | 19.38 | 1,818,660 | +0.10(+0.51%) |
Dec 26, 2014 | 19.27 | 19.47 | 19.15 | 19.28 | 1,188,403 | +0.08(+0.40%) |
Dec 24, 2014 | 19.33 | 19.20 | 19.20 | 19.20 | 1,817,556 | -0.11(-0.55%) |
Dec 23, 2014 | 19.39 | 19.52 | 19.27 | 19.31 | 3,016,127 | -0.03(-0.16%) |
Dec 22, 2014 | 19.31 | 19.50 | 19.29 | 19.34 | 5,727,723 | +0.03(+0.16%) |
Dec 19, 2014 | 19.22 | 19.40 | 18.96 | 19.31 | 8,506,975 | +0.18(+0.96%) |
Dec 18, 2014 | 18.94 | 19.15 | 18.82 | 19.13 | 6,463,931 | +0.49(+2.62%) |
Dec 17, 2014 | 18.22 | 18.72 | 18.09 | 18.64 | 7,854,658 | +0.52(+2.86%) |
Dec 16, 2014 | 18.21 | 18.49 | 18.12 | 18.12 | 4,669,952 | -0.19(-1.04%) |
Dec 15, 2014 | 18.39 | 18.59 | 18.16 | 18.31 | 5,335,974 | -0.04(-0.21%) |
Dec 12, 2014 | 18.56 | 18.67 | 18.35 | 18.35 | 5,697,432 | -0.36(-1.92%) |
Dec 11, 2014 | 18.68 | 18.86 | 18.66 | 18.71 | 5,870,776 | +0.15(+0.82%) |
Dec 10, 2014 | 19.00 | 19.00 | 18.49 | 18.55 | 5,037,492 | -0.45(-2.37%) |
Dec 09, 2014 | 18.52 | 19.06 | 18.47 | 19.00 | 7,636,133 | +0.26(+1.38%) |
Dec 08, 2014 | 18.91 | 19.04 | 18.72 | 18.75 | 5,443,588 | -0.23(-1.21%) |
Dec 05, 2014 | 18.88 | 19.13 | 18.79 | 18.97 | 7,356,487 | +0.07(+0.36%) |
Dec 04, 2014 | 18.88 | 18.94 | 18.74 | 18.91 | 5,706,469 | +0.04(+0.20%) |
Dec 03, 2014 | 18.62 | 18.90 | 18.59 | 18.87 | 5,678,160 | +0.30(+1.60%) |
Dec 02, 2014 | 18.23 | 18.63 | 18.20 | 18.57 | 3,946,171 | +0.31(+1.67%) |
Dec 01, 2014 | 18.37 | 18.45 | 18.20 | 18.27 | 4,624,599 | -0.20(-1.07%) |
Nov 28, 2014 | 18.43 | 18.54 | 18.28 | 18.46 | 1,482,710 | +0.06(+0.33%) |
Nov 26, 2014 | 18.51 | 18.40 | 18.40 | 18.40 | 2,962,590 | -0.08(-0.45%) |
Nov 25, 2014 | 18.67 | 18.84 | 18.39 | 18.49 | 4,487,715 | -0.06(-0.33%) |
Nov 24, 2014 | 18.42 | 18.58 | 18.38 | 18.55 | 2,897,455 | +0.18(+1.00%) |
Nov 21, 2014 | 18.41 | 18.59 | 18.34 | 18.36 | 6,054,291 | +0.17(+0.92%) |
Nov 20, 2014 | 17.82 | 18.34 | 17.73 | 18.20 | 5,062,945 | +0.34(+1.88%) |
Nov 19, 2014 | 17.85 | 17.94 | 17.69 | 17.86 | 3,893,476 | +0.02(+0.09%) |
Nov 18, 2014 | 17.56 | 17.99 | 17.54 | 17.85 | 6,044,179 | +0.31(+1.78%) |
Nov 17, 2014 | 17.62 | 17.69 | 17.37 | 17.53 | 3,888,612 | -0.16(-0.91%) |
Nov 14, 2014 | 17.63 | 17.88 | 17.61 | 17.69 | 3,146,098 | +0.01(+0.04%) |
Nov 13, 2014 | 17.69 | 17.82 | 17.59 | 17.69 | 4,020,154 | -0.01(-0.04%) |
Nov 12, 2014 | 17.70 | 17.75 | 17.53 | 17.69 | 3,192,569 | -0.02(-0.13%) |
Nov 11, 2014 | 17.66 | 17.80 | 17.64 | 17.72 | 2,926,223 | +0.03(+0.17%) |
Nov 10, 2014 | 17.82 | 17.96 | 17.60 | 17.69 | 3,780,013 | -0.13(-0.73%) |
Nov 07, 2014 | 17.69 | 17.90 | 17.65 | 17.81 | 5,121,951 | +0.16(+0.91%) |
Nov 06, 2014 | 17.19 | 17.71 | 17.19 | 17.65 | 5,972,857 | +0.51(+2.98%) |
Nov 05, 2014 | 17.05 | 17.19 | 16.93 | 17.14 | 7,193,939 | +0.22(+1.31%) |
Nov 04, 2014 | 16.86 | 17.06 | 16.79 | 16.92 | 6,062,288 | -0.02(-0.09%) |