Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.74 | 18.75 | 18.46 | 18.54 | 982,913 | -0.29(-1.52%) |
Jan 29, 2015 | 18.69 | 18.85 | 18.51 | 18.83 | 571,738 | +0.17(+0.89%) |
Jan 28, 2015 | 18.83 | 18.86 | 18.59 | 18.66 | 354,822 | -0.02(-0.10%) |
Jan 27, 2015 | 18.61 | 18.77 | 18.47 | 18.68 | 1,057,791 | -0.09(-0.49%) |
Jan 26, 2015 | 18.96 | 18.96 | 18.56 | 18.77 | 977,723 | -0.17(-0.88%) |
Jan 23, 2015 | 19.03 | 19.08 | 18.89 | 18.94 | 335,312 | -0.11(-0.58%) |
Jan 22, 2015 | 18.98 | 19.10 | 18.86 | 19.05 | 472,043 | +0.11(+0.59%) |
Jan 21, 2015 | 18.98 | 18.99 | 18.78 | 18.94 | 612,017 | -0.06(-0.34%) |
Jan 20, 2015 | 18.78 | 19.04 | 18.72 | 19.00 | 688,333 | +0.20(+1.08%) |
Jan 16, 2015 | 18.65 | 18.81 | 18.48 | 18.80 | 682,932 | +0.15(+0.79%) |
Jan 15, 2015 | 18.67 | 18.67 | 18.45 | 18.65 | 859,997 | +0.14(+0.75%) |
Jan 14, 2015 | 18.29 | 18.57 | 18.29 | 18.51 | 607,852 | +0.01(+0.05%) |
Jan 13, 2015 | 18.49 | 18.63 | 18.32 | 18.50 | 1,069,603 | +0.07(+0.40%) |
Jan 12, 2015 | 18.15 | 18.43 | 18.04 | 18.43 | 856,734 | +0.23(+1.27%) |
Jan 09, 2015 | 18.25 | 18.31 | 18.06 | 18.20 | 565,127 | +0.04(+0.20%) |
Jan 08, 2015 | 17.95 | 18.19 | 17.87 | 18.16 | 555,309 | +0.42(+2.40%) |
Jan 07, 2015 | 17.74 | 17.77 | 17.48 | 17.74 | 1,035,418 | +0.10(+0.58%) |
Jan 06, 2015 | 17.41 | 17.68 | 17.39 | 17.64 | 895,430 | +0.20(+1.17%) |
Jan 05, 2015 | 17.34 | 17.54 | 17.10 | 17.43 | 905,005 | -0.03(-0.16%) |
Jan 02, 2015 | 17.59 | 17.71 | 17.32 | 17.46 | 280,667 | -0.03(-0.16%) |
Dec 31, 2014 | 17.74 | 17.49 | 17.49 | 17.49 | 571,867 | -0.26(-1.46%) |
Dec 30, 2014 | 17.73 | 17.84 | 17.66 | 17.75 | 235,745 | -0.08(-0.47%) |
Dec 29, 2014 | 17.63 | 17.84 | 17.57 | 17.83 | 300,721 | +0.23(+1.31%) |
Dec 26, 2014 | 17.73 | 17.82 | 17.59 | 17.60 | 185,840 | -0.12(-0.68%) |
Dec 24, 2014 | 17.70 | 17.72 | 17.72 | 17.72 | 200,040 | +0.00(+0.00%) |
Dec 23, 2014 | 17.66 | 17.91 | 17.62 | 17.72 | 605,072 | +0.10(+0.58%) |
Dec 22, 2014 | 17.52 | 17.71 | 17.48 | 17.62 | 521,978 | +0.16(+0.90%) |
Dec 19, 2014 | 17.57 | 17.57 | 17.42 | 17.46 | 1,048,660 | -0.13(-0.74%) |
Dec 18, 2014 | 17.31 | 17.61 | 17.24 | 17.59 | 790,668 | +0.46(+2.70%) |
Dec 17, 2014 | 16.69 | 17.19 | 16.55 | 17.13 | 920,690 | +0.49(+2.94%) |
Dec 16, 2014 | 16.39 | 16.76 | 16.33 | 16.64 | 692,371 | +0.16(+0.95%) |
Dec 15, 2014 | 16.64 | 16.71 | 16.44 | 16.48 | 659,775 | -0.13(-0.78%) |
Dec 12, 2014 | 17.11 | 17.19 | 16.61 | 16.61 | 570,131 | -0.59(-3.44%) |
Dec 11, 2014 | 17.11 | 17.41 | 17.04 | 17.20 | 883,583 | +0.41(+2.42%) |
Dec 10, 2014 | 17.10 | 17.16 | 16.80 | 16.80 | 924,128 | -0.30(-1.78%) |
Dec 09, 2014 | 17.02 | 17.20 | 16.87 | 17.10 | 1,032,092 | -0.01(-0.05%) |
Dec 08, 2014 | 17.34 | 17.45 | 17.07 | 17.11 | 1,620,452 | -0.22(-1.28%) |
Dec 05, 2014 | 17.18 | 17.40 | 17.02 | 17.33 | 1,554,527 | +0.15(+0.86%) |
Dec 04, 2014 | 16.88 | 17.23 | 16.83 | 17.18 | 749,139 | +0.30(+1.81%) |
Dec 03, 2014 | 16.65 | 17.04 | 16.55 | 16.88 | 641,285 | +0.17(+1.00%) |
Dec 02, 2014 | 16.77 | 16.84 | 16.60 | 16.71 | 447,966 | -0.11(-0.66%) |
Dec 01, 2014 | 16.54 | 17.17 | 16.48 | 16.82 | 1,141,663 | +0.18(+1.05%) |
Nov 28, 2014 | 16.66 | 16.94 | 16.61 | 16.65 | 454,738 | +0.02(+0.11%) |
Nov 26, 2014 | 16.41 | 16.63 | 16.63 | 16.63 | 533,223 | +0.23(+1.41%) |
Nov 25, 2014 | 16.47 | 16.60 | 16.31 | 16.40 | 676,509 | -0.09(-0.56%) |
Nov 24, 2014 | 16.55 | 16.61 | 16.46 | 16.49 | 423,033 | +0.00(+0.00%) |
Nov 21, 2014 | 16.52 | 16.61 | 16.40 | 16.49 | 332,465 | +0.11(+0.68%) |
Nov 20, 2014 | 16.32 | 16.44 | 16.32 | 16.38 | 345,770 | +0.01(+0.06%) |
Nov 19, 2014 | 16.50 | 16.59 | 16.34 | 16.37 | 360,436 | -0.18(-1.06%) |
Nov 18, 2014 | 16.62 | 16.74 | 16.53 | 16.55 | 914,307 | -0.03(-0.17%) |
Nov 17, 2014 | 16.52 | 16.64 | 16.45 | 16.57 | 710,201 | +0.06(+0.34%) |
Nov 14, 2014 | 16.50 | 16.57 | 16.44 | 16.52 | 607,839 | +0.06(+0.39%) |
Nov 13, 2014 | 16.51 | 16.59 | 16.40 | 16.45 | 641,431 | -0.09(-0.56%) |
Nov 12, 2014 | 16.62 | 16.72 | 16.42 | 16.55 | 337,235 | -0.11(-0.67%) |
Nov 11, 2014 | 16.60 | 16.73 | 16.44 | 16.66 | 564,786 | +0.09(+0.56%) |
Nov 10, 2014 | 16.40 | 16.58 | 16.36 | 16.56 | 447,351 | +0.16(+0.96%) |
Nov 07, 2014 | 16.49 | 16.54 | 16.38 | 16.41 | 1,001,364 | -0.15(-0.89%) |
Nov 06, 2014 | 16.11 | 16.56 | 15.94 | 16.55 | 982,543 | +0.40(+2.46%) |
Nov 05, 2014 | 16.14 | 16.19 | 16.07 | 16.16 | 492,286 | +0.06(+0.34%) |
Nov 04, 2014 | 16.03 | 16.12 | 15.97 | 16.10 | 476,777 | +0.05(+0.29%) |