Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.37 | 19.38 | 19.05 | 19.07 | 4,384,787 | -0.45(-2.28%) |
Jan 29, 2015 | 19.10 | 19.59 | 18.97 | 19.52 | 4,806,229 | +0.31(+1.60%) |
Jan 28, 2015 | 19.46 | 19.59 | 19.18 | 19.21 | 4,032,977 | -0.10(-0.52%) |
Jan 27, 2015 | 19.21 | 19.40 | 19.13 | 19.31 | 4,347,860 | -0.15(-0.75%) |
Jan 26, 2015 | 18.99 | 19.48 | 18.83 | 19.46 | 4,961,851 | +0.53(+2.80%) |
Jan 23, 2015 | 18.91 | 18.97 | 18.72 | 18.93 | 4,418,317 | +0.02(+0.12%) |
Jan 22, 2015 | 18.63 | 19.00 | 18.53 | 18.91 | 6,811,300 | +0.40(+2.16%) |
Jan 21, 2015 | 18.13 | 18.57 | 18.13 | 18.51 | 6,544,438 | +0.31(+1.69%) |
Jan 20, 2015 | 18.64 | 18.70 | 18.07 | 18.20 | 4,717,462 | -0.36(-1.94%) |
Jan 16, 2015 | 18.20 | 18.59 | 17.84 | 18.56 | 5,504,679 | +0.31(+1.73%) |
Jan 15, 2015 | 18.81 | 18.88 | 18.22 | 18.24 | 7,977,299 | -0.53(-2.82%) |
Jan 14, 2015 | 18.78 | 18.94 | 18.52 | 18.77 | 6,508,379 | -0.23(-1.21%) |
Jan 13, 2015 | 19.53 | 19.75 | 18.67 | 19.01 | 6,866,888 | -0.34(-1.75%) |
Jan 12, 2015 | 19.57 | 19.62 | 19.30 | 19.34 | 4,076,476 | -0.15(-0.75%) |
Jan 09, 2015 | 19.88 | 19.92 | 19.47 | 19.49 | 7,488,063 | -0.34(-1.70%) |
Jan 08, 2015 | 19.26 | 19.84 | 19.20 | 19.83 | 6,262,024 | +0.76(+3.99%) |
Jan 07, 2015 | 18.92 | 19.20 | 18.87 | 19.07 | 3,549,001 | +0.28(+1.51%) |
Jan 06, 2015 | 18.84 | 18.97 | 18.52 | 18.78 | 4,486,551 | -0.02(-0.12%) |
Jan 05, 2015 | 19.03 | 19.08 | 18.66 | 18.81 | 3,854,078 | -0.33(-1.72%) |
Jan 02, 2015 | 19.43 | 19.49 | 18.99 | 19.13 | 3,938,406 | -0.15(-0.75%) |
Dec 31, 2014 | 19.38 | 19.28 | 19.28 | 19.28 | 2,009,756 | -0.06(-0.32%) |
Dec 30, 2014 | 19.43 | 19.46 | 19.31 | 19.34 | 2,481,322 | -0.09(-0.47%) |
Dec 29, 2014 | 19.33 | 19.48 | 19.29 | 19.43 | 1,813,619 | +0.10(+0.51%) |
Dec 26, 2014 | 19.33 | 19.52 | 19.20 | 19.33 | 1,185,109 | +0.08(+0.40%) |
Dec 24, 2014 | 19.38 | 19.26 | 19.26 | 19.26 | 1,812,519 | -0.11(-0.55%) |
Dec 23, 2014 | 19.45 | 19.57 | 19.33 | 19.36 | 3,007,767 | -0.03(-0.16%) |
Dec 22, 2014 | 19.36 | 19.56 | 19.34 | 19.39 | 5,711,848 | +0.03(+0.16%) |
Dec 19, 2014 | 19.27 | 19.46 | 19.01 | 19.36 | 8,483,396 | +0.18(+0.96%) |
Dec 18, 2014 | 19.00 | 19.20 | 18.87 | 19.18 | 6,446,015 | +0.49(+2.62%) |
Dec 17, 2014 | 18.27 | 18.77 | 18.14 | 18.69 | 7,832,887 | +0.52(+2.86%) |
Dec 16, 2014 | 18.26 | 18.54 | 18.17 | 18.17 | 4,657,008 | -0.19(-1.04%) |
Dec 15, 2014 | 18.44 | 18.64 | 18.21 | 18.36 | 5,321,184 | -0.04(-0.21%) |
Dec 12, 2014 | 18.61 | 18.72 | 18.40 | 18.40 | 5,681,640 | -0.36(-1.92%) |
Dec 11, 2014 | 18.73 | 18.91 | 18.71 | 18.76 | 5,854,504 | +0.15(+0.82%) |
Dec 10, 2014 | 19.05 | 19.05 | 18.55 | 18.61 | 5,023,530 | -0.45(-2.37%) |
Dec 09, 2014 | 18.57 | 19.11 | 18.52 | 19.06 | 7,614,968 | +0.26(+1.38%) |
Dec 08, 2014 | 18.97 | 19.10 | 18.77 | 18.80 | 5,428,500 | -0.23(-1.21%) |
Dec 05, 2014 | 18.94 | 19.18 | 18.84 | 19.03 | 7,336,097 | +0.07(+0.36%) |
Dec 04, 2014 | 18.94 | 19.00 | 18.79 | 18.96 | 5,690,652 | +0.04(+0.20%) |
Dec 03, 2014 | 18.67 | 18.95 | 18.64 | 18.92 | 5,662,422 | +0.30(+1.60%) |
Dec 02, 2014 | 18.29 | 18.68 | 18.25 | 18.62 | 3,935,234 | +0.31(+1.67%) |
Dec 01, 2014 | 18.42 | 18.50 | 18.25 | 18.32 | 4,611,780 | -0.20(-1.07%) |
Nov 28, 2014 | 18.48 | 18.59 | 18.33 | 18.51 | 1,478,601 | +0.06(+0.33%) |
Nov 26, 2014 | 18.56 | 18.45 | 18.45 | 18.45 | 2,954,378 | -0.08(-0.45%) |
Nov 25, 2014 | 18.72 | 18.89 | 18.45 | 18.54 | 4,475,276 | -0.06(-0.33%) |
Nov 24, 2014 | 18.47 | 18.63 | 18.43 | 18.60 | 2,889,425 | +0.18(+1.00%) |
Nov 21, 2014 | 18.46 | 18.64 | 18.39 | 18.42 | 6,037,510 | +0.17(+0.92%) |
Nov 20, 2014 | 17.87 | 18.39 | 17.78 | 18.25 | 5,048,912 | +0.34(+1.88%) |
Nov 19, 2014 | 17.90 | 17.99 | 17.73 | 17.91 | 3,882,684 | +0.02(+0.09%) |
Nov 18, 2014 | 17.60 | 18.04 | 17.59 | 17.89 | 6,027,426 | +0.31(+1.78%) |
Nov 17, 2014 | 17.67 | 17.73 | 17.42 | 17.58 | 3,877,834 | -0.16(-0.91%) |
Nov 14, 2014 | 17.68 | 17.93 | 17.66 | 17.74 | 3,137,378 | +0.01(+0.04%) |
Nov 13, 2014 | 17.73 | 17.87 | 17.64 | 17.73 | 4,009,012 | -0.01(-0.04%) |
Nov 12, 2014 | 17.75 | 17.80 | 17.58 | 17.74 | 3,183,720 | -0.02(-0.13%) |
Nov 11, 2014 | 17.71 | 17.85 | 17.69 | 17.76 | 2,918,112 | +0.03(+0.17%) |
Nov 10, 2014 | 17.87 | 18.01 | 17.65 | 17.73 | 3,769,536 | -0.13(-0.73%) |
Nov 07, 2014 | 17.74 | 17.95 | 17.70 | 17.86 | 5,107,755 | +0.16(+0.91%) |
Nov 06, 2014 | 17.24 | 17.76 | 17.24 | 17.70 | 5,956,302 | +0.51(+2.98%) |
Nov 05, 2014 | 17.10 | 17.24 | 16.98 | 17.19 | 7,173,999 | +0.22(+1.31%) |
Nov 04, 2014 | 16.91 | 17.11 | 16.84 | 16.97 | 6,045,485 | -0.02(-0.09%) |