Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.07 | 16.73 | 15.79 | 15.92 | 57,388 | -0.36(-2.18%) |
Jan 29, 2015 | 16.35 | 16.35 | 15.90 | 16.28 | 27,775 | +0.00(+0.00%) |
Jan 28, 2015 | 16.67 | 16.67 | 14.87 | 16.28 | 40,210 | -0.43(-2.59%) |
Jan 27, 2015 | 16.54 | 17.15 | 16.54 | 16.71 | 31,128 | +0.04(+0.23%) |
Jan 26, 2015 | 16.20 | 16.77 | 15.98 | 16.67 | 70,807 | +0.61(+3.77%) |
Jan 23, 2015 | 16.46 | 16.59 | 15.91 | 16.07 | 52,388 | -0.43(-2.62%) |
Jan 22, 2015 | 16.83 | 16.83 | 16.09 | 16.50 | 48,754 | -0.12(-0.75%) |
Jan 21, 2015 | 16.68 | 16.68 | 16.53 | 16.63 | 52,022 | +0.03(+0.17%) |
Jan 20, 2015 | 16.81 | 16.81 | 16.33 | 16.60 | 56,177 | -0.24(-1.43%) |
Jan 16, 2015 | 16.01 | 16.95 | 15.64 | 16.84 | 53,570 | +0.78(+4.85%) |
Jan 15, 2015 | 16.94 | 16.94 | 15.75 | 16.06 | 99,181 | -0.64(-3.86%) |
Jan 14, 2015 | 16.15 | 16.85 | 16.14 | 16.70 | 32,139 | +0.42(+2.60%) |
Jan 13, 2015 | 16.79 | 17.33 | 16.09 | 16.28 | 67,285 | -0.48(-2.87%) |
Jan 12, 2015 | 17.01 | 17.29 | 16.56 | 16.76 | 60,386 | -0.34(-1.97%) |
Jan 09, 2015 | 17.07 | 17.27 | 16.85 | 17.10 | 37,613 | -0.06(-0.34%) |
Jan 08, 2015 | 17.25 | 17.40 | 16.82 | 17.15 | 76,783 | +0.09(+0.51%) |
Jan 07, 2015 | 17.62 | 17.62 | 16.77 | 17.07 | 36,787 | -0.31(-1.77%) |
Jan 06, 2015 | 18.79 | 18.84 | 17.15 | 17.38 | 54,813 | -1.58(-8.32%) |
Jan 05, 2015 | 19.08 | 19.11 | 18.33 | 18.95 | 62,433 | -0.32(-1.65%) |
Jan 02, 2015 | 18.68 | 19.37 | 18.47 | 19.27 | 45,176 | +0.63(+3.40%) |
Dec 31, 2014 | 18.75 | 18.63 | 18.63 | 18.63 | 57,125 | -0.13(-0.72%) |
Dec 30, 2014 | 19.08 | 19.22 | 18.61 | 18.77 | 43,873 | -0.34(-1.76%) |
Dec 29, 2014 | 19.36 | 19.44 | 18.91 | 19.11 | 41,723 | -0.18(-0.95%) |
Dec 26, 2014 | 19.32 | 19.67 | 19.11 | 19.29 | 26,705 | +0.13(+0.70%) |
Dec 24, 2014 | 18.88 | 19.15 | 19.15 | 19.15 | 24,244 | +0.18(+0.96%) |
Dec 23, 2014 | 19.03 | 19.21 | 18.63 | 18.97 | 48,086 | +0.18(+0.97%) |
Dec 22, 2014 | 19.19 | 19.21 | 18.61 | 18.79 | 66,247 | -0.41(-2.15%) |
Dec 19, 2014 | 18.74 | 19.56 | 18.34 | 19.20 | 323,842 | +0.40(+2.15%) |
Dec 18, 2014 | 18.96 | 19.47 | 18.55 | 18.80 | 87,915 | -0.12(-0.66%) |
Dec 17, 2014 | 18.36 | 19.45 | 18.22 | 18.92 | 121,252 | +0.50(+2.71%) |
Dec 16, 2014 | 17.79 | 18.93 | 17.73 | 18.42 | 134,643 | +0.39(+2.19%) |
Dec 15, 2014 | 18.11 | 18.93 | 17.97 | 18.03 | 82,275 | +0.10(+0.54%) |
Dec 12, 2014 | 17.90 | 18.24 | 17.60 | 17.93 | 73,683 | -0.33(-1.79%) |
Dec 11, 2014 | 18.61 | 19.82 | 18.11 | 18.26 | 100,839 | -0.25(-1.35%) |
Dec 10, 2014 | 19.17 | 19.32 | 18.41 | 18.51 | 79,178 | -0.90(-4.65%) |
Dec 09, 2014 | 18.31 | 19.69 | 18.31 | 19.41 | 62,682 | +1.04(+5.65%) |
Dec 08, 2014 | 20.18 | 20.18 | 18.35 | 18.38 | 49,942 | -1.86(-9.21%) |
Dec 05, 2014 | 20.18 | 20.77 | 19.76 | 20.24 | 48,985 | +0.02(+0.09%) |
Dec 04, 2014 | 19.75 | 20.35 | 19.11 | 20.22 | 59,270 | +0.33(+1.64%) |
Dec 03, 2014 | 18.93 | 19.99 | 18.59 | 19.89 | 60,744 | +0.88(+4.65%) |
Dec 02, 2014 | 18.37 | 19.23 | 17.92 | 19.01 | 50,797 | +0.63(+3.45%) |
Dec 01, 2014 | 18.37 | 19.68 | 17.83 | 18.38 | 79,795 | -0.37(-2.00%) |
Nov 28, 2014 | 20.76 | 20.76 | 18.62 | 18.75 | 41,718 | -2.21(-10.55%) |
Nov 26, 2014 | 21.02 | 20.96 | 20.96 | 20.96 | 56,709 | -0.09(-0.41%) |
Nov 25, 2014 | 21.71 | 21.76 | 20.70 | 21.05 | 86,126 | -0.68(-3.14%) |
Nov 24, 2014 | 21.21 | 21.82 | 20.93 | 21.73 | 64,792 | +0.47(+2.22%) |
Nov 21, 2014 | 21.64 | 21.64 | 21.04 | 21.26 | 36,948 | +0.02(+0.09%) |
Nov 20, 2014 | 20.69 | 21.31 | 20.69 | 21.24 | 59,773 | +0.37(+1.80%) |
Nov 19, 2014 | 20.74 | 20.93 | 20.14 | 20.86 | 55,986 | -0.03(-0.14%) |
Nov 18, 2014 | 21.27 | 21.77 | 20.71 | 20.89 | 38,567 | -0.37(-1.72%) |
Nov 17, 2014 | 21.63 | 21.76 | 21.15 | 21.26 | 66,685 | -0.63(-2.90%) |
Nov 14, 2014 | 21.75 | 22.00 | 21.18 | 21.89 | 37,444 | +0.25(+1.15%) |
Nov 13, 2014 | 22.29 | 22.29 | 21.25 | 21.64 | 41,603 | -0.73(-3.26%) |
Nov 12, 2014 | 21.95 | 22.65 | 21.08 | 22.37 | 45,702 | +0.28(+1.26%) |
Nov 11, 2014 | 21.57 | 22.44 | 21.27 | 22.09 | 60,564 | +0.60(+2.77%) |
Nov 10, 2014 | 21.50 | 21.86 | 21.29 | 21.50 | 97,915 | +0.10(+0.45%) |
Nov 07, 2014 | 21.07 | 21.46 | 20.59 | 21.40 | 53,700 | +0.36(+1.69%) |
Nov 06, 2014 | 20.93 | 21.08 | 20.28 | 21.05 | 30,921 | +0.20(+0.97%) |
Nov 05, 2014 | 20.30 | 20.94 | 20.26 | 20.84 | 56,869 | +0.51(+2.49%) |
Nov 04, 2014 | 20.06 | 20.58 | 19.62 | 20.34 | 59,876 | +0.11(+0.52%) |