Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.74 | 16.99 | 16.60 | 16.99 | 4,601 | +0.29(+1.74%) |
Jan 29, 2015 | 16.55 | 16.74 | 16.55 | 16.70 | 8,280 | +0.15(+0.91%) |
Jan 28, 2015 | 16.68 | 16.95 | 16.51 | 16.55 | 4,248 | -0.25(-1.49%) |
Jan 27, 2015 | 16.46 | 16.97 | 16.46 | 16.80 | 24,356 | +0.30(+1.82%) |
Jan 26, 2015 | 16.94 | 16.94 | 16.33 | 16.50 | 13,224 | -0.28(-1.67%) |
Jan 23, 2015 | 16.53 | 16.95 | 16.40 | 16.78 | 12,738 | +0.27(+1.64%) |
Jan 22, 2015 | 16.65 | 16.74 | 16.50 | 16.51 | 21,749 | +0.01(+0.06%) |
Jan 21, 2015 | 16.66 | 16.66 | 16.36 | 16.50 | 21,115 | +0.03(+0.18%) |
Jan 20, 2015 | 16.55 | 16.73 | 16.47 | 16.47 | 6,616 | -0.08(-0.48%) |
Jan 19, 2015 | 17.01 | 17.02 | 16.55 | 16.55 | 11,919 | -0.44(-2.59%) |
Jan 16, 2015 | 16.50 | 17.37 | 16.50 | 16.99 | 27,707 | +0.31(+1.86%) |
Jan 15, 2015 | 16.26 | 17.16 | 16.26 | 16.68 | 15,259 | -0.38(-2.23%) |
Jan 14, 2015 | 18.00 | 18.00 | 16.63 | 17.06 | 18,791 | -1.03(-5.69%) |
Jan 13, 2015 | 18.01 | 18.10 | 17.95 | 18.09 | 7,171 | -0.01(-0.06%) |
Jan 12, 2015 | 18.49 | 18.50 | 17.99 | 18.10 | 18,655 | -0.24(-1.31%) |
Jan 09, 2015 | 18.48 | 18.50 | 18.34 | 18.34 | 3,687 | +0.09(+0.49%) |
Jan 08, 2015 | 18.17 | 18.32 | 18.13 | 18.25 | 27,795 | +0.09(+0.50%) |
Jan 07, 2015 | 18.82 | 18.82 | 18.12 | 18.16 | 8,067 | +0.08(+0.44%) |
Jan 06, 2015 | 18.68 | 18.81 | 18.08 | 18.08 | 14,386 | -0.92(-4.84%) |
Jan 05, 2015 | 19.58 | 19.58 | 18.89 | 19.00 | 15,780 | -0.30(-1.55%) |
Jan 02, 2015 | 19.60 | 19.60 | 19.21 | 19.30 | 7,802 | -0.35(-1.78%) |
Dec 31, 2014 | 18.01 | 19.65 | 19.65 | 19.65 | 1,094,800 | +0.31(+1.60%) |
Dec 30, 2014 | 19.70 | 19.84 | 19.27 | 19.34 | 10,455 | -0.17(-0.87%) |
Dec 29, 2014 | 19.27 | 19.53 | 19.26 | 19.51 | 9,201 | -0.38(-1.91%) |
Dec 24, 2014 | 19.10 | 19.89 | 19.89 | 19.89 | 384,200 | +0.76(+3.97%) |
Dec 23, 2014 | 19.47 | 19.47 | 19.12 | 19.13 | 16,373 | -0.43(-2.20%) |
Dec 22, 2014 | 19.43 | 19.83 | 19.15 | 19.56 | 24,234 | +0.61(+3.22%) |
Dec 19, 2014 | 18.86 | 19.40 | 18.86 | 18.95 | 25,538 | +0.05(+0.26%) |
Dec 18, 2014 | 18.40 | 19.12 | 18.40 | 18.90 | 69,406 | +0.65(+3.56%) |
Dec 17, 2014 | 18.24 | 18.25 | 17.96 | 18.25 | 24,744 | +0.15(+0.83%) |
Dec 16, 2014 | 18.26 | 18.18 | 17.95 | 18.10 | 10,093 | +0.21(+1.17%) |
Dec 15, 2014 | 18.31 | 18.35 | 17.89 | 17.89 | 26,369 | -0.41(-2.24%) |
Dec 12, 2014 | 18.45 | 18.50 | 18.21 | 18.30 | 13,433 | -0.05(-0.27%) |
Dec 11, 2014 | 19.65 | 19.65 | 18.35 | 18.35 | 19,464 | -1.38(-6.99%) |
Dec 10, 2014 | 19.98 | 20.05 | 19.65 | 19.73 | 11,186 | -0.19(-0.95%) |
Dec 09, 2014 | 19.77 | 20.17 | 19.60 | 19.92 | 13,751 | +0.15(+0.76%) |
Dec 08, 2014 | 20.10 | 20.15 | 19.60 | 19.77 | 14,104 | -0.27(-1.35%) |
Dec 05, 2014 | 19.75 | 20.13 | 19.66 | 20.04 | 12,668 | +0.38(+1.93%) |
Dec 04, 2014 | 20.91 | 20.91 | 19.50 | 19.66 | 60,563 | -1.29(-6.16%) |
Dec 03, 2014 | 20.92 | 21.11 | 20.91 | 20.95 | 11,049 | +0.24(+1.16%) |
Dec 02, 2014 | 21.20 | 21.27 | 20.70 | 20.71 | 12,565 | -0.59(-2.77%) |
Dec 01, 2014 | 21.28 | 21.60 | 21.04 | 21.30 | 23,095 | -0.21(-0.98%) |
Nov 28, 2014 | 22.95 | 22.95 | 21.17 | 21.51 | 19,442 | -1.49(-6.48%) |
Nov 27, 2014 | 23.30 | 23.30 | 23.00 | 23.00 | 7,262 | -0.41(-1.75%) |
Nov 26, 2014 | 23.42 | 23.60 | 23.40 | 23.41 | 13,126 | +0.00(+0.00%) |
Nov 25, 2014 | 23.78 | 23.78 | 23.41 | 23.41 | 13,375 | -0.20(-0.85%) |
Nov 24, 2014 | 23.60 | 23.67 | 23.50 | 23.61 | 26,613 | +0.02(+0.08%) |
Nov 21, 2014 | 23.96 | 23.97 | 23.59 | 23.59 | 4,410 | -0.25(-1.05%) |
Nov 20, 2014 | 23.90 | 23.90 | 23.70 | 23.84 | 4,469 | -0.06(-0.25%) |
Nov 19, 2014 | 24.00 | 24.00 | 23.87 | 23.90 | 5,055 | -0.05(-0.21%) |
Nov 18, 2014 | 24.00 | 24.00 | 23.89 | 23.95 | 3,998 | -0.05(-0.21%) |
Nov 17, 2014 | 23.95 | 24.00 | 23.88 | 24.00 | 5,040 | +0.35(+1.48%) |
Nov 14, 2014 | 23.45 | 23.75 | 23.24 | 23.65 | 5,380 | +0.17(+0.72%) |
Nov 13, 2014 | 23.57 | 23.60 | 23.48 | 23.48 | 5,251 | -0.08(-0.34%) |
Nov 12, 2014 | 23.56 | 23.61 | 23.25 | 23.56 | 8,180 | +0.23(+0.99%) |
Nov 11, 2014 | 23.75 | 23.75 | 23.23 | 23.33 | 4,796 | -0.42(-1.77%) |
Nov 10, 2014 | 24.00 | 24.03 | 23.66 | 23.75 | 15,851 | -0.14(-0.59%) |
Nov 07, 2014 | 24.00 | 24.10 | 23.89 | 23.89 | 11,806 | -0.01(-0.04%) |
Nov 06, 2014 | 23.47 | 24.27 | 23.20 | 23.90 | 21,486 | +0.70(+3.00%) |
Nov 05, 2014 | 23.35 | 23.39 | 23.10 | 23.20 | 4,060 | +0.05(+0.24%) |
Nov 04, 2014 | 24.49 | 24.49 | 23.15 | 23.15 | 9,183 | -1.15(-4.73%) |