Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.75 | 19.00 | 18.75 | 19.00 | 2,699 | +0.25(+1.33%) |
Jan 29, 2015 | 18.85 | 18.85 | 18.75 | 18.75 | 1,345 | -0.10(-0.53%) |
Jan 28, 2015 | 18.85 | 18.90 | 18.79 | 18.85 | 19,243 | +0.00(+0.00%) |
Jan 27, 2015 | 18.64 | 18.85 | 18.64 | 18.85 | 28,346 | +0.20(+1.07%) |
Jan 26, 2015 | 18.72 | 18.79 | 18.50 | 18.65 | 100,034 | -0.21(-1.11%) |
Jan 23, 2015 | 19.15 | 19.15 | 18.86 | 18.86 | 2,372 | -0.28(-1.46%) |
Jan 22, 2015 | 19.22 | 19.22 | 18.89 | 19.14 | 44,400 | +0.04(+0.21%) |
Jan 21, 2015 | 18.98 | 19.10 | 18.70 | 19.10 | 28,779 | +0.12(+0.63%) |
Jan 20, 2015 | 18.72 | 18.99 | 18.50 | 18.98 | 15,669 | +0.29(+1.55%) |
Jan 19, 2015 | 18.75 | 18.79 | 18.64 | 18.69 | 8,090 | -0.03(-0.16%) |
Jan 16, 2015 | 18.83 | 18.83 | 18.69 | 18.72 | 2,430 | +0.01(+0.05%) |
Jan 15, 2015 | 18.89 | 18.89 | 18.61 | 18.71 | 8,535 | -0.01(-0.05%) |
Jan 14, 2015 | 18.49 | 19.35 | 18.27 | 18.72 | 131,368 | +0.22(+1.19%) |
Jan 13, 2015 | 18.40 | 18.50 | 18.39 | 18.50 | 16,860 | +0.10(+0.54%) |
Jan 12, 2015 | 18.47 | 18.47 | 18.02 | 18.40 | 9,518 | -0.05(-0.27%) |
Jan 09, 2015 | 18.53 | 18.53 | 18.27 | 18.45 | 745 | -0.03(-0.16%) |
Jan 08, 2015 | 18.47 | 18.52 | 18.47 | 18.48 | 3,018 | +0.33(+1.82%) |
Jan 07, 2015 | 18.50 | 18.50 | 17.78 | 18.15 | 2,701 | -0.32(-1.73%) |
Jan 06, 2015 | 18.30 | 18.53 | 18.25 | 18.47 | 6,897 | +0.17(+0.93%) |
Jan 05, 2015 | 18.65 | 18.65 | 18.30 | 18.30 | 15,317 | -0.20(-1.08%) |
Dec 31, 2014 | 18.50 | 18.50 | 18.50 | 15 | +0.17(+0.93%) | |
Dec 30, 2014 | 18.10 | 18.39 | 18.10 | 18.33 | 2,918 | +0.06(+0.33%) |
Dec 29, 2014 | 18.35 | 18.47 | 18.21 | 18.27 | 16,370 | -0.08(-0.44%) |
Dec 24, 2014 | 18.35 | 18.35 | 18.35 | 0 | -0.19(-1.02%) | |
Dec 22, 2014 | 18.54 | 18.54 | 18.54 | 0 | +0.06(+0.32%) | |
Dec 19, 2014 | 18.58 | 18.59 | 17.74 | 18.48 | 9,292 | +0.24(+1.32%) |
Dec 18, 2014 | 17.80 | 18.49 | 17.34 | 18.24 | 51,184 | -0.66(-3.49%) |
Dec 17, 2014 | 19.00 | 19.00 | 18.60 | 18.90 | 53,079 | +0.04(+0.21%) |
Dec 16, 2014 | 19.05 | 18.86 | 60,659 | -0.14(-0.74%) | ||
Dec 15, 2014 | 19.25 | 19.25 | 18.70 | 19.00 | 17,037 | -0.40(-2.06%) |
Dec 12, 2014 | 18.60 | 19.40 | 18.60 | 19.40 | 20,516 | +0.80(+4.30%) |
Dec 11, 2014 | 18.56 | 18.80 | 18.55 | 18.60 | 15,148 | -0.03(-0.16%) |
Dec 10, 2014 | 18.60 | 18.63 | 18.52 | 18.63 | 15,675 | +0.03(+0.16%) |
Dec 09, 2014 | 18.46 | 18.70 | 18.45 | 18.60 | 84,042 | +0.04(+0.22%) |
Dec 08, 2014 | 18.51 | 18.66 | 18.35 | 18.56 | 19,772 | -0.12(-0.64%) |
Dec 05, 2014 | 18.60 | 18.70 | 18.50 | 18.68 | 2,970 | +0.03(+0.16%) |
Dec 04, 2014 | 18.50 | 18.87 | 18.42 | 18.65 | 8,850 | +0.14(+0.76%) |
Dec 03, 2014 | 18.39 | 18.51 | 18.30 | 18.51 | 42,605 | +0.35(+1.93%) |
Dec 02, 2014 | 18.27 | 18.40 | 18.16 | 18.16 | 9,364 | +0.01(+0.06%) |
Dec 01, 2014 | 18.25 | 18.42 | 18.15 | 18.15 | 39,569 | -0.10(-0.55%) |
Nov 28, 2014 | 18.36 | 18.36 | 18.25 | 18.25 | 7,210 | -0.06(-0.33%) |
Nov 27, 2014 | 18.30 | 18.36 | 18.30 | 18.31 | 1,410 | -0.04(-0.22%) |
Nov 26, 2014 | 18.30 | 18.36 | 18.30 | 18.35 | 15,290 | +0.05(+0.27%) |
Nov 25, 2014 | 18.71 | 18.71 | 18.15 | 18.30 | 77,257 | -0.81(-4.24%) |
Nov 24, 2014 | 19.31 | 19.33 | 18.41 | 19.11 | 29,444 | -0.29(-1.49%) |
Nov 21, 2014 | 19.19 | 19.50 | 19.19 | 19.40 | 119,604 | +0.22(+1.15%) |
Nov 20, 2014 | 18.36 | 19.50 | 18.36 | 19.18 | 6,150 | +0.91(+4.98%) |
Nov 19, 2014 | 17.92 | 18.27 | 17.92 | 18.27 | 837 | +0.45(+2.53%) |
Nov 18, 2014 | 17.63 | 17.82 | 17.60 | 17.82 | 2,600 | +0.09(+0.51%) |
Nov 14, 2014 | 17.73 | 17.73 | 17.73 | 0 | +0.11(+0.62%) | |
Nov 13, 2014 | 17.62 | 17.62 | 17.62 | 17.62 | 390 | +0.11(+0.63%) |
Nov 12, 2014 | 17.60 | 17.75 | 17.51 | 17.51 | 2,642 | +0.01(+0.06%) |
Nov 11, 2014 | 17.90 | 17.90 | 17.40 | 17.50 | 50,870 | -0.30(-1.69%) |
Nov 10, 2014 | 17.88 | 17.92 | 17.46 | 17.80 | 44,336 | -0.10(-0.56%) |
Nov 07, 2014 | 17.92 | 17.97 | 17.29 | 17.90 | 21,005 | +0.08(+0.45%) |
Nov 06, 2014 | 17.27 | 18.03 | 17.20 | 17.82 | 22,854 | +0.65(+3.79%) |
Nov 05, 2014 | 17.02 | 17.18 | 16.95 | 17.17 | 15,630 | +0.10(+0.56%) |
Nov 04, 2014 | 17.00 | 17.09 | 17.00 | 17.07 | 32,106 | +0.07(+0.44%) |