Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.81 | 18.94 | 17.97 | 18.09 | 214,697 | -0.97(-5.11%) |
Jan 29, 2015 | 18.25 | 19.21 | 18.23 | 19.07 | 357,853 | +0.87(+4.77%) |
Jan 28, 2015 | 18.30 | 18.55 | 17.93 | 18.20 | 225,874 | +0.05(+0.29%) |
Jan 27, 2015 | 17.95 | 18.62 | 17.90 | 18.15 | 271,563 | +0.02(+0.10%) |
Jan 26, 2015 | 18.19 | 18.38 | 17.95 | 18.13 | 264,264 | -0.04(-0.24%) |
Jan 23, 2015 | 18.48 | 18.55 | 18.09 | 18.17 | 180,867 | -0.22(-1.19%) |
Jan 22, 2015 | 18.38 | 18.52 | 17.81 | 18.39 | 233,730 | +0.08(+0.43%) |
Jan 21, 2015 | 19.61 | 19.61 | 18.17 | 18.31 | 316,235 | -1.29(-6.58%) |
Jan 20, 2015 | 19.93 | 20.18 | 19.15 | 19.60 | 403,188 | -0.09(-0.45%) |
Jan 16, 2015 | 18.00 | 19.74 | 18.00 | 19.69 | 416,755 | +1.62(+8.98%) |
Jan 15, 2015 | 19.10 | 19.27 | 18.02 | 18.07 | 219,268 | -1.03(-5.38%) |
Jan 14, 2015 | 18.21 | 19.14 | 17.86 | 19.10 | 373,846 | +0.90(+4.92%) |
Jan 13, 2015 | 19.55 | 19.74 | 17.81 | 18.20 | 643,353 | -0.89(-4.64%) |
Jan 12, 2015 | 17.66 | 19.81 | 17.31 | 19.09 | 1,153,756 | +2.74(+16.75%) |
Jan 09, 2015 | 17.15 | 17.16 | 16.12 | 16.35 | 247,888 | -0.80(-4.66%) |
Jan 08, 2015 | 17.07 | 17.16 | 17.02 | 17.15 | 241,891 | +0.25(+1.51%) |
Jan 07, 2015 | 16.39 | 16.93 | 16.39 | 16.89 | 374,869 | +0.61(+3.72%) |
Jan 06, 2015 | 16.74 | 16.74 | 16.02 | 16.29 | 269,766 | -0.39(-2.32%) |
Jan 05, 2015 | 16.59 | 16.85 | 16.42 | 16.67 | 211,388 | -0.10(-0.58%) |
Jan 02, 2015 | 17.59 | 17.63 | 16.45 | 16.77 | 201,665 | -0.87(-4.93%) |
Dec 31, 2014 | 17.47 | 17.64 | 17.64 | 17.64 | 143,242 | +0.16(+0.90%) |
Dec 30, 2014 | 17.45 | 17.82 | 17.38 | 17.48 | 104,005 | -0.06(-0.35%) |
Dec 29, 2014 | 17.29 | 17.81 | 17.13 | 17.54 | 121,247 | +0.25(+1.47%) |
Dec 26, 2014 | 17.08 | 17.35 | 16.95 | 17.29 | 97,721 | +0.31(+1.81%) |
Dec 24, 2014 | 16.88 | 16.98 | 16.98 | 16.98 | 65,296 | +0.22(+1.31%) |
Dec 23, 2014 | 16.83 | 17.24 | 16.73 | 16.76 | 132,197 | -0.05(-0.31%) |
Dec 22, 2014 | 16.45 | 16.85 | 16.13 | 16.81 | 199,925 | +0.36(+2.19%) |
Dec 19, 2014 | 17.39 | 17.43 | 16.37 | 16.45 | 312,372 | -0.92(-5.30%) |
Dec 18, 2014 | 17.99 | 18.02 | 17.18 | 17.38 | 287,422 | -0.40(-2.27%) |
Dec 17, 2014 | 17.50 | 17.87 | 17.46 | 17.78 | 262,015 | +0.28(+1.60%) |
Dec 16, 2014 | 17.75 | 18.14 | 17.45 | 17.50 | 182,763 | -0.39(-2.16%) |
Dec 15, 2014 | 18.10 | 18.48 | 17.78 | 17.88 | 147,814 | -0.17(-0.92%) |
Dec 12, 2014 | 17.99 | 18.61 | 17.66 | 18.05 | 260,015 | -0.10(-0.53%) |
Dec 11, 2014 | 17.73 | 18.62 | 17.73 | 18.15 | 280,798 | +0.47(+2.68%) |
Dec 10, 2014 | 17.52 | 18.13 | 17.52 | 17.67 | 282,708 | +0.11(+0.60%) |
Dec 09, 2014 | 17.26 | 17.63 | 16.76 | 17.57 | 325,516 | +0.02(+0.10%) |
Dec 08, 2014 | 17.78 | 17.95 | 17.38 | 17.55 | 209,200 | -0.24(-1.33%) |
Dec 05, 2014 | 17.73 | 18.09 | 17.62 | 17.79 | 145,303 | +0.03(+0.15%) |
Dec 04, 2014 | 17.45 | 17.87 | 17.38 | 17.76 | 174,656 | +0.32(+1.81%) |
Dec 03, 2014 | 17.37 | 17.80 | 17.37 | 17.45 | 345,434 | +0.08(+0.45%) |
Dec 02, 2014 | 18.00 | 18.18 | 17.16 | 17.37 | 315,362 | -0.61(-3.42%) |
Dec 01, 2014 | 18.06 | 18.16 | 17.51 | 17.98 | 254,324 | -0.08(-0.44%) |
Nov 28, 2014 | 17.69 | 18.36 | 17.69 | 18.06 | 125,379 | +0.37(+2.08%) |
Nov 26, 2014 | 17.94 | 17.69 | 17.69 | 17.69 | 242,498 | -0.28(-1.56%) |
Nov 25, 2014 | 16.66 | 18.28 | 16.56 | 17.97 | 765,643 | +1.47(+8.94%) |
Nov 24, 2014 | 15.77 | 16.66 | 15.76 | 16.50 | 405,162 | +0.75(+4.79%) |
Nov 21, 2014 | 16.27 | 16.27 | 15.72 | 15.74 | 182,303 | -0.35(-2.18%) |
Nov 20, 2014 | 15.70 | 16.28 | 15.70 | 16.09 | 264,481 | +0.38(+2.40%) |
Nov 19, 2014 | 16.35 | 16.44 | 15.44 | 15.72 | 340,510 | -0.73(-4.43%) |
Nov 18, 2014 | 16.55 | 16.75 | 16.45 | 16.45 | 201,506 | -0.12(-0.74%) |
Nov 17, 2014 | 16.21 | 16.89 | 16.19 | 16.57 | 253,505 | +0.24(+1.45%) |
Nov 14, 2014 | 16.10 | 16.35 | 15.83 | 16.33 | 254,998 | +0.28(+1.75%) |
Nov 13, 2014 | 16.05 | 16.16 | 15.77 | 16.05 | 239,851 | +0.05(+0.33%) |
Nov 12, 2014 | 16.09 | 16.10 | 15.25 | 16.00 | 276,794 | -0.17(-1.03%) |
Nov 11, 2014 | 15.80 | 16.26 | 15.80 | 16.16 | 256,486 | +0.37(+2.33%) |
Nov 10, 2014 | 15.58 | 15.97 | 15.45 | 15.80 | 155,023 | +0.19(+1.24%) |
Nov 07, 2014 | 16.12 | 16.18 | 15.54 | 15.60 | 235,644 | -0.54(-3.32%) |
Nov 06, 2014 | 16.08 | 16.51 | 15.89 | 16.14 | 386,976 | +0.06(+0.38%) |
Nov 05, 2014 | 15.87 | 16.45 | 15.75 | 16.08 | 509,948 | +0.47(+2.98%) |
Nov 04, 2014 | 15.47 | 15.69 | 15.37 | 15.61 | 165,830 | +0.09(+0.56%) |