Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.53 | 20.78 | 20.09 | 20.10 | 179,207 | -0.60(-2.90%) |
Jan 29, 2015 | 20.54 | 20.85 | 20.13 | 20.70 | 121,946 | +0.23(+1.12%) |
Jan 28, 2015 | 21.32 | 21.32 | 20.32 | 20.47 | 115,477 | -0.54(-2.57%) |
Jan 27, 2015 | 20.79 | 21.32 | 20.79 | 21.01 | 75,958 | +0.08(+0.38%) |
Jan 26, 2015 | 20.84 | 21.10 | 20.83 | 20.93 | 89,613 | -0.07(-0.33%) |
Jan 23, 2015 | 20.90 | 21.09 | 20.76 | 21.00 | 104,633 | +0.09(+0.43%) |
Jan 22, 2015 | 20.66 | 20.96 | 20.50 | 20.91 | 84,631 | +0.37(+1.80%) |
Jan 21, 2015 | 20.45 | 20.82 | 20.25 | 20.54 | 168,381 | +0.05(+0.24%) |
Jan 20, 2015 | 20.26 | 20.80 | 20.10 | 20.49 | 117,249 | +0.20(+0.99%) |
Jan 16, 2015 | 19.89 | 20.55 | 19.83 | 20.29 | 188,475 | +0.34(+1.70%) |
Jan 15, 2015 | 20.48 | 20.48 | 19.89 | 19.95 | 115,093 | -0.39(-1.92%) |
Jan 14, 2015 | 20.03 | 20.61 | 20.03 | 20.34 | 108,897 | +0.04(+0.20%) |
Jan 13, 2015 | 20.43 | 20.75 | 20.11 | 20.30 | 140,209 | +0.10(+0.50%) |
Jan 12, 2015 | 20.46 | 20.46 | 20.00 | 20.20 | 141,964 | -0.27(-1.32%) |
Jan 09, 2015 | 20.70 | 21.29 | 20.46 | 20.47 | 149,893 | -0.34(-1.63%) |
Jan 08, 2015 | 20.99 | 21.10 | 20.16 | 20.81 | 402,680 | +2.54(+13.90%) |
Jan 07, 2015 | 17.77 | 18.34 | 17.69 | 18.27 | 155,797 | +0.62(+3.51%) |
Jan 06, 2015 | 18.12 | 18.23 | 17.46 | 17.65 | 111,703 | -0.49(-2.70%) |
Jan 05, 2015 | 18.20 | 18.30 | 18.04 | 18.14 | 92,734 | -0.12(-0.66%) |
Jan 02, 2015 | 18.40 | 18.42 | 18.05 | 18.26 | 103,095 | -0.07(-0.38%) |
Dec 31, 2014 | 18.32 | 18.33 | 18.33 | 18.33 | 62,900 | +0.06(+0.33%) |
Dec 30, 2014 | 18.21 | 18.35 | 18.08 | 18.27 | 73,179 | +0.03(+0.16%) |
Dec 29, 2014 | 18.20 | 18.34 | 18.05 | 18.24 | 79,815 | +0.09(+0.50%) |
Dec 26, 2014 | 17.84 | 18.18 | 17.80 | 18.15 | 36,595 | +0.35(+1.97%) |
Dec 24, 2014 | 17.86 | 17.80 | 17.80 | 17.80 | 21,300 | -0.05(-0.28%) |
Dec 23, 2014 | 17.67 | 18.11 | 17.67 | 17.85 | 46,157 | +0.23(+1.31%) |
Dec 22, 2014 | 17.51 | 17.77 | 17.43 | 17.62 | 121,803 | +0.09(+0.51%) |
Dec 19, 2014 | 17.65 | 17.66 | 17.28 | 17.53 | 146,533 | -0.11(-0.62%) |
Dec 18, 2014 | 17.24 | 17.67 | 17.10 | 17.64 | 138,058 | +0.53(+3.10%) |
Dec 17, 2014 | 16.78 | 17.11 | 16.63 | 17.11 | 272,437 | +0.29(+1.72%) |
Dec 16, 2014 | 16.59 | 16.96 | 16.55 | 16.82 | 164,359 | +0.32(+1.94%) |
Dec 15, 2014 | 15.91 | 16.51 | 15.89 | 16.50 | 273,238 | +0.63(+3.97%) |
Dec 12, 2014 | 16.34 | 16.36 | 15.68 | 15.87 | 280,012 | -0.62(-3.76%) |
Dec 11, 2014 | 16.47 | 16.88 | 16.43 | 16.49 | 102,421 | +0.08(+0.49%) |
Dec 10, 2014 | 17.07 | 17.07 | 16.38 | 16.41 | 150,667 | -0.63(-3.70%) |
Dec 09, 2014 | 16.47 | 17.10 | 16.37 | 17.04 | 74,852 | +0.48(+2.90%) |
Dec 08, 2014 | 16.82 | 16.97 | 16.52 | 16.56 | 327,815 | -0.34(-2.01%) |
Dec 05, 2014 | 16.63 | 17.22 | 16.63 | 16.90 | 659,293 | +0.23(+1.38%) |
Dec 04, 2014 | 16.77 | 16.94 | 16.50 | 16.67 | 85,350 | -0.07(-0.42%) |
Dec 03, 2014 | 16.82 | 17.17 | 16.63 | 16.74 | 158,963 | -0.13(-0.77%) |
Dec 02, 2014 | 16.95 | 17.10 | 16.81 | 16.87 | 252,083 | +0.00(+0.00%) |
Dec 01, 2014 | 17.11 | 17.11 | 16.69 | 16.87 | 289,269 | -0.22(-1.29%) |
Nov 28, 2014 | 17.41 | 17.50 | 17.07 | 17.09 | 49,719 | -0.29(-1.67%) |
Nov 26, 2014 | 17.46 | 17.38 | 17.38 | 17.38 | 76,700 | -0.05(-0.29%) |
Nov 25, 2014 | 17.25 | 17.54 | 17.25 | 17.43 | 115,390 | +0.22(+1.28%) |
Nov 24, 2014 | 17.09 | 17.28 | 16.87 | 17.21 | 36,616 | +0.18(+1.06%) |
Nov 21, 2014 | 17.19 | 17.21 | 16.69 | 17.03 | 148,310 | +0.02(+0.12%) |
Nov 20, 2014 | 16.79 | 17.04 | 16.79 | 17.01 | 90,076 | +0.22(+1.31%) |
Nov 19, 2014 | 17.06 | 17.07 | 16.77 | 16.79 | 75,484 | -0.15(-0.89%) |
Nov 18, 2014 | 17.16 | 17.20 | 16.89 | 16.94 | 48,879 | -0.16(-0.94%) |
Nov 17, 2014 | 16.85 | 17.28 | 16.82 | 17.10 | 99,208 | +0.23(+1.36%) |
Nov 14, 2014 | 16.81 | 17.07 | 16.75 | 16.87 | 95,924 | +0.06(+0.36%) |
Nov 13, 2014 | 17.20 | 17.22 | 16.75 | 16.81 | 50,346 | -0.36(-2.10%) |
Nov 12, 2014 | 16.99 | 17.20 | 16.94 | 17.17 | 61,089 | +0.12(+0.70%) |
Nov 11, 2014 | 17.08 | 17.26 | 17.04 | 17.05 | 79,632 | +0.01(+0.06%) |
Nov 10, 2014 | 16.41 | 17.05 | 16.41 | 17.04 | 175,078 | +0.56(+3.40%) |
Nov 07, 2014 | 16.52 | 16.57 | 16.28 | 16.48 | 118,839 | -0.10(-0.60%) |
Nov 06, 2014 | 16.70 | 16.81 | 16.48 | 16.58 | 61,819 | -0.11(-0.66%) |
Nov 05, 2014 | 16.58 | 16.70 | 16.46 | 16.69 | 265,762 | +0.19(+1.15%) |
Nov 04, 2014 | 16.49 | 16.85 | 16.38 | 16.50 | 109,930 | -0.12(-0.72%) |