Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.61 | 19.81 | 19.32 | 19.35 | 345,865 | -0.46(-2.31%) |
Jan 29, 2015 | 19.49 | 19.88 | 19.40 | 19.81 | 252,108 | +0.37(+1.92%) |
Jan 28, 2015 | 19.53 | 19.65 | 19.11 | 19.44 | 194,227 | +0.09(+0.48%) |
Jan 27, 2015 | 19.11 | 19.42 | 18.88 | 19.35 | 153,978 | -0.15(-0.76%) |
Jan 26, 2015 | 19.40 | 19.63 | 19.05 | 19.49 | 58,749 | +0.05(+0.24%) |
Jan 23, 2015 | 19.69 | 19.69 | 19.28 | 19.45 | 79,394 | -0.23(-1.15%) |
Jan 22, 2015 | 18.99 | 19.69 | 18.88 | 19.67 | 90,238 | +0.77(+4.07%) |
Jan 21, 2015 | 19.03 | 19.18 | 18.86 | 18.90 | 98,207 | -0.23(-1.18%) |
Jan 20, 2015 | 19.37 | 19.54 | 19.04 | 19.13 | 82,183 | -0.17(-0.89%) |
Jan 16, 2015 | 18.97 | 19.40 | 18.97 | 19.30 | 180,273 | +0.22(+1.14%) |
Jan 15, 2015 | 19.21 | 19.21 | 18.89 | 19.08 | 110,026 | -0.10(-0.53%) |
Jan 14, 2015 | 19.35 | 19.42 | 19.04 | 19.18 | 79,649 | -0.33(-1.71%) |
Jan 13, 2015 | 19.67 | 19.90 | 19.25 | 19.52 | 124,243 | +0.01(+0.04%) |
Jan 12, 2015 | 19.60 | 19.67 | 19.39 | 19.51 | 90,414 | -0.09(-0.48%) |
Jan 09, 2015 | 20.10 | 20.10 | 19.59 | 19.60 | 96,067 | -0.52(-2.59%) |
Jan 08, 2015 | 19.84 | 20.13 | 19.81 | 20.12 | 118,878 | +0.34(+1.73%) |
Jan 07, 2015 | 19.75 | 19.85 | 19.53 | 19.78 | 168,738 | +0.10(+0.51%) |
Jan 06, 2015 | 20.05 | 20.16 | 19.61 | 19.68 | 139,473 | -0.37(-1.86%) |
Jan 05, 2015 | 20.30 | 20.30 | 19.94 | 20.05 | 120,580 | -0.32(-1.56%) |
Jan 02, 2015 | 20.76 | 20.76 | 20.16 | 20.37 | 87,633 | -0.35(-1.69%) |
Dec 31, 2014 | 20.68 | 20.72 | 20.72 | 20.72 | 130,709 | +0.04(+0.19%) |
Dec 30, 2014 | 20.69 | 20.86 | 20.66 | 20.68 | 68,414 | -0.11(-0.52%) |
Dec 29, 2014 | 20.64 | 20.92 | 20.64 | 20.79 | 133,922 | +0.20(+0.98%) |
Dec 26, 2014 | 20.54 | 20.61 | 20.48 | 20.59 | 162,968 | +0.13(+0.65%) |
Dec 24, 2014 | 20.48 | 20.46 | 20.46 | 20.46 | 86,196 | -0.02(-0.11%) |
Dec 23, 2014 | 20.50 | 20.58 | 20.30 | 20.48 | 88,805 | +0.13(+0.65%) |
Dec 22, 2014 | 20.34 | 20.37 | 20.20 | 20.35 | 75,650 | +0.09(+0.46%) |
Dec 19, 2014 | 20.54 | 20.54 | 20.19 | 20.26 | 327,978 | -0.11(-0.53%) |
Dec 18, 2014 | 20.50 | 20.50 | 20.26 | 20.37 | 130,914 | +0.04(+0.19%) |
Dec 17, 2014 | 19.93 | 20.47 | 19.91 | 20.33 | 180,663 | +0.42(+2.11%) |
Dec 16, 2014 | 19.63 | 20.19 | 19.51 | 19.91 | 178,314 | +0.19(+0.99%) |
Dec 15, 2014 | 19.82 | 20.02 | 19.55 | 19.71 | 83,704 | -0.05(-0.24%) |
Dec 12, 2014 | 19.78 | 19.98 | 19.71 | 19.76 | 124,462 | -0.24(-1.20%) |
Dec 11, 2014 | 20.03 | 20.33 | 19.84 | 20.00 | 156,474 | +0.09(+0.43%) |
Dec 10, 2014 | 20.21 | 20.33 | 19.87 | 19.91 | 199,051 | -0.41(-2.03%) |
Dec 09, 2014 | 19.78 | 20.34 | 19.65 | 20.33 | 265,968 | +0.40(+1.99%) |
Dec 08, 2014 | 19.92 | 20.20 | 19.75 | 19.93 | 160,362 | -0.09(-0.47%) |
Dec 05, 2014 | 19.91 | 20.21 | 19.91 | 20.02 | 156,028 | +0.09(+0.43%) |
Dec 04, 2014 | 19.88 | 19.95 | 19.71 | 19.94 | 118,140 | +0.02(+0.12%) |
Dec 03, 2014 | 19.92 | 20.12 | 19.73 | 19.91 | 106,629 | +0.05(+0.27%) |
Dec 02, 2014 | 19.52 | 19.89 | 19.45 | 19.86 | 151,172 | +0.42(+2.16%) |
Dec 01, 2014 | 19.67 | 19.68 | 19.34 | 19.44 | 107,646 | -0.29(-1.46%) |
Nov 28, 2014 | 20.05 | 20.13 | 19.73 | 19.73 | 102,911 | -0.24(-1.21%) |
Nov 26, 2014 | 20.14 | 19.97 | 19.97 | 19.97 | 75,260 | -0.12(-0.62%) |
Nov 25, 2014 | 20.09 | 20.17 | 20.01 | 20.09 | 64,256 | +0.00(+0.00%) |
Nov 24, 2014 | 19.78 | 20.10 | 19.70 | 20.09 | 268,204 | +0.40(+2.01%) |
Nov 21, 2014 | 20.12 | 20.12 | 19.67 | 19.70 | 187,478 | -0.19(-0.94%) |
Nov 20, 2014 | 19.63 | 20.01 | 19.57 | 19.88 | 180,022 | +0.12(+0.63%) |
Nov 19, 2014 | 19.90 | 20.09 | 19.70 | 19.76 | 234,814 | -0.30(-1.51%) |
Nov 18, 2014 | 20.11 | 20.12 | 19.90 | 20.06 | 158,508 | +0.11(+0.55%) |
Nov 17, 2014 | 20.02 | 20.05 | 19.77 | 19.95 | 274,585 | +0.19(+0.94%) |
Nov 14, 2014 | 19.96 | 20.01 | 19.71 | 19.77 | 77,139 | -0.13(-0.66%) |
Nov 13, 2014 | 20.03 | 20.07 | 19.89 | 19.90 | 119,798 | -0.17(-0.85%) |
Nov 12, 2014 | 20.00 | 20.12 | 19.73 | 20.07 | 177,700 | +0.34(+1.73%) |
Nov 11, 2014 | 19.78 | 19.83 | 19.51 | 19.73 | 133,747 | -0.02(-0.12%) |
Nov 10, 2014 | 19.85 | 19.86 | 19.59 | 19.75 | 138,795 | -0.05(-0.27%) |
Nov 07, 2014 | 19.54 | 19.81 | 19.45 | 19.81 | 110,611 | +0.22(+1.14%) |
Nov 06, 2014 | 19.58 | 19.73 | 19.43 | 19.58 | 122,096 | +0.06(+0.32%) |
Nov 05, 2014 | 19.50 | 19.55 | 19.27 | 19.52 | 223,682 | +0.20(+1.04%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.00 | 19.32 | 660,474 | -0.54(-2.72%) |