Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.01 | 17.17 | 15.11 | 15.25 | 4,579,852 | -4.60(-23.17%) |
Jan 29, 2015 | 19.79 | 19.98 | 19.54 | 19.85 | 556,700 | +0.15(+0.76%) |
Jan 28, 2015 | 19.94 | 19.99 | 19.66 | 19.70 | 527,753 | -0.11(-0.56%) |
Jan 27, 2015 | 19.70 | 19.91 | 19.60 | 19.81 | 310,728 | -0.13(-0.65%) |
Jan 26, 2015 | 19.96 | 20.03 | 19.68 | 19.94 | 464,920 | -0.03(-0.15%) |
Jan 23, 2015 | 20.05 | 20.16 | 19.84 | 19.97 | 248,751 | -0.04(-0.20%) |
Jan 22, 2015 | 19.98 | 20.16 | 19.73 | 20.01 | 428,773 | +0.14(+0.70%) |
Jan 21, 2015 | 20.15 | 20.48 | 19.75 | 19.87 | 417,967 | -0.28(-1.39%) |
Jan 20, 2015 | 19.63 | 20.31 | 19.38 | 20.15 | 1,131,264 | +0.64(+3.28%) |
Jan 16, 2015 | 18.90 | 19.53 | 18.90 | 19.51 | 258,881 | +0.60(+3.17%) |
Jan 15, 2015 | 19.34 | 19.66 | 18.88 | 18.91 | 639,105 | -0.94(-4.74%) |
Jan 14, 2015 | 19.74 | 19.98 | 19.66 | 19.85 | 353,869 | -0.11(-0.55%) |
Jan 13, 2015 | 20.07 | 20.20 | 19.65 | 19.96 | 561,148 | -0.02(-0.10%) |
Jan 12, 2015 | 19.93 | 20.16 | 19.86 | 19.98 | 269,381 | +0.05(+0.25%) |
Jan 09, 2015 | 20.31 | 20.33 | 19.89 | 19.93 | 170,336 | -0.34(-1.68%) |
Jan 08, 2015 | 20.08 | 20.39 | 20.01 | 20.27 | 454,925 | +0.37(+1.86%) |
Jan 07, 2015 | 20.03 | 20.13 | 19.85 | 19.90 | 292,088 | -0.04(-0.20%) |
Jan 06, 2015 | 20.09 | 20.30 | 19.74 | 19.94 | 417,787 | -0.07(-0.35%) |
Jan 05, 2015 | 20.25 | 20.34 | 19.91 | 20.01 | 280,353 | -0.33(-1.62%) |
Jan 02, 2015 | 20.70 | 20.79 | 20.17 | 20.34 | 327,790 | -0.15(-0.73%) |
Dec 31, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 500,600 | +0.03(+0.15%) |
Dec 30, 2014 | 20.60 | 20.90 | 20.40 | 20.46 | 349,758 | -0.30(-1.45%) |
Dec 29, 2014 | 20.85 | 21.19 | 20.70 | 20.76 | 338,480 | -0.02(-0.10%) |
Dec 26, 2014 | 20.63 | 20.91 | 20.41 | 20.78 | 409,447 | +0.36(+1.76%) |
Dec 24, 2014 | 20.37 | 20.42 | 20.42 | 20.42 | 1,159,300 | +0.25(+1.24%) |
Dec 23, 2014 | 21.84 | 21.86 | 19.76 | 20.17 | 2,310,376 | -1.63(-7.48%) |
Dec 22, 2014 | 21.73 | 21.87 | 21.56 | 21.80 | 402,496 | +0.05(+0.23%) |
Dec 19, 2014 | 21.92 | 22.24 | 21.70 | 21.75 | 858,299 | -0.14(-0.64%) |
Dec 18, 2014 | 21.80 | 21.97 | 21.71 | 21.89 | 345,985 | +0.24(+1.11%) |
Dec 17, 2014 | 21.52 | 21.80 | 21.34 | 21.65 | 537,270 | +0.22(+1.03%) |
Dec 16, 2014 | 21.64 | 21.93 | 21.43 | 21.43 | 407,386 | -0.32(-1.47%) |
Dec 15, 2014 | 21.96 | 22.16 | 21.49 | 21.75 | 299,139 | -0.13(-0.59%) |
Dec 12, 2014 | 21.90 | 22.00 | 21.57 | 21.88 | 467,583 | -0.46(-2.06%) |
Dec 11, 2014 | 22.43 | 22.53 | 22.25 | 22.34 | 238,037 | +0.05(+0.22%) |
Dec 10, 2014 | 22.58 | 22.61 | 22.28 | 22.29 | 306,665 | -0.32(-1.42%) |
Dec 09, 2014 | 22.32 | 22.63 | 22.24 | 22.61 | 543,418 | +0.16(+0.71%) |
Dec 08, 2014 | 22.40 | 22.63 | 22.28 | 22.45 | 569,706 | +0.00(+0.00%) |
Dec 05, 2014 | 22.20 | 22.46 | 22.04 | 22.45 | 556,636 | +0.25(+1.13%) |
Dec 04, 2014 | 22.23 | 22.26 | 21.91 | 22.20 | 554,148 | +0.00(+0.00%) |
Dec 03, 2014 | 21.86 | 22.24 | 21.75 | 22.20 | 621,451 | +0.39(+1.79%) |
Dec 02, 2014 | 21.60 | 21.95 | 21.42 | 21.81 | 703,514 | +0.30(+1.39%) |
Dec 01, 2014 | 21.97 | 22.07 | 21.20 | 21.51 | 696,002 | -0.50(-2.27%) |
Nov 28, 2014 | 22.42 | 22.42 | 21.61 | 22.01 | 1,053,607 | -0.44(-1.96%) |
Nov 26, 2014 | 22.41 | 22.45 | 22.45 | 22.45 | 329,900 | +0.10(+0.45%) |
Nov 25, 2014 | 22.30 | 22.39 | 22.02 | 22.35 | 304,720 | +0.14(+0.63%) |
Nov 24, 2014 | 22.35 | 22.49 | 22.19 | 22.21 | 413,199 | -0.05(-0.22%) |
Nov 21, 2014 | 22.63 | 22.63 | 22.08 | 22.26 | 365,958 | -0.22(-0.98%) |
Nov 20, 2014 | 22.48 | 22.53 | 22.23 | 22.48 | 400,005 | -0.01(-0.04%) |
Nov 19, 2014 | 22.01 | 22.52 | 21.83 | 22.49 | 497,106 | +0.41(+1.86%) |
Nov 18, 2014 | 21.96 | 22.18 | 21.73 | 22.08 | 286,547 | +0.18(+0.82%) |
Nov 17, 2014 | 21.87 | 22.18 | 21.72 | 21.90 | 208,228 | +0.03(+0.14%) |
Nov 14, 2014 | 21.75 | 22.19 | 21.59 | 21.87 | 263,592 | +0.09(+0.41%) |
Nov 13, 2014 | 22.34 | 22.34 | 21.72 | 21.78 | 215,867 | -0.42(-1.89%) |
Nov 12, 2014 | 21.82 | 22.33 | 21.69 | 22.20 | 444,033 | +0.30(+1.37%) |
Nov 11, 2014 | 21.89 | 22.19 | 21.73 | 21.90 | 452,696 | +0.13(+0.60%) |
Nov 10, 2014 | 21.99 | 22.07 | 21.29 | 21.77 | 729,445 | -0.29(-1.31%) |
Nov 07, 2014 | 22.15 | 22.26 | 21.45 | 22.06 | 284,363 | -0.14(-0.63%) |
Nov 06, 2014 | 22.15 | 22.41 | 21.93 | 22.20 | 296,562 | +0.10(+0.45%) |
Nov 05, 2014 | 22.42 | 22.42 | 21.94 | 22.10 | 565,775 | -0.08(-0.36%) |
Nov 04, 2014 | 22.56 | 22.86 | 21.46 | 22.18 | 823,276 | -1.15(-4.93%) |