Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.72 | 21.73 | 20.46 | 20.62 | 2,908,273 | -1.01(-4.68%) |
Jan 29, 2015 | 21.49 | 21.92 | 21.20 | 21.63 | 587,126 | +0.26(+1.22%) |
Jan 28, 2015 | 20.99 | 22.17 | 20.99 | 21.37 | 939,653 | +1.30(+6.48%) |
Jan 27, 2015 | 20.17 | 20.48 | 19.93 | 20.07 | 205,875 | -0.13(-0.63%) |
Jan 26, 2015 | 19.94 | 20.53 | 19.80 | 20.20 | 195,053 | +0.35(+1.79%) |
Jan 23, 2015 | 20.13 | 20.24 | 19.41 | 19.84 | 153,513 | -0.20(-1.01%) |
Jan 22, 2015 | 19.90 | 20.04 | 19.35 | 20.04 | 154,910 | +0.40(+2.02%) |
Jan 21, 2015 | 19.73 | 19.96 | 18.93 | 19.65 | 235,497 | -0.03(-0.13%) |
Jan 20, 2015 | 19.35 | 19.73 | 18.69 | 19.67 | 390,883 | +0.37(+1.92%) |
Jan 16, 2015 | 19.17 | 19.69 | 18.93 | 19.30 | 201,973 | +0.13(+0.66%) |
Jan 15, 2015 | 18.94 | 19.69 | 18.58 | 19.18 | 220,986 | +0.40(+2.11%) |
Jan 14, 2015 | 18.41 | 19.10 | 18.19 | 18.78 | 148,068 | +0.23(+1.23%) |
Jan 13, 2015 | 18.34 | 18.94 | 18.13 | 18.55 | 517,303 | +0.41(+2.28%) |
Jan 12, 2015 | 18.22 | 18.29 | 18.11 | 18.14 | 219,010 | -0.16(-0.88%) |
Jan 09, 2015 | 18.40 | 18.51 | 17.91 | 18.30 | 220,310 | -0.06(-0.32%) |
Jan 08, 2015 | 17.81 | 18.46 | 17.81 | 18.36 | 136,245 | +0.62(+3.47%) |
Jan 07, 2015 | 17.99 | 18.09 | 17.59 | 17.74 | 129,958 | -0.11(-0.61%) |
Jan 06, 2015 | 17.93 | 18.07 | 17.61 | 17.85 | 225,587 | -0.08(-0.47%) |
Jan 05, 2015 | 17.72 | 18.19 | 17.72 | 17.93 | 180,732 | +0.07(+0.38%) |
Jan 02, 2015 | 18.58 | 18.94 | 17.37 | 17.87 | 492,749 | -0.66(-3.55%) |
Dec 31, 2014 | 18.06 | 18.53 | 18.53 | 18.53 | 343,723 | +0.56(+3.10%) |
Dec 30, 2014 | 17.94 | 18.31 | 17.94 | 17.97 | 88,324 | -0.02(-0.09%) |
Dec 29, 2014 | 17.91 | 18.10 | 17.73 | 17.99 | 84,709 | +0.15(+0.85%) |
Dec 26, 2014 | 18.04 | 18.28 | 17.72 | 17.83 | 149,692 | -0.29(-1.58%) |
Dec 24, 2014 | 18.59 | 18.12 | 18.12 | 18.12 | 114,574 | -0.46(-2.50%) |
Dec 23, 2014 | 18.21 | 18.91 | 18.17 | 18.58 | 256,817 | +0.51(+2.80%) |
Dec 22, 2014 | 17.88 | 18.65 | 17.88 | 18.08 | 262,500 | +0.19(+1.04%) |
Dec 19, 2014 | 17.83 | 18.19 | 17.70 | 17.89 | 253,809 | +0.05(+0.28%) |
Dec 18, 2014 | 17.74 | 18.34 | 17.64 | 17.84 | 233,817 | +0.30(+1.73%) |
Dec 17, 2014 | 17.12 | 17.55 | 17.12 | 17.54 | 194,616 | +0.42(+2.47%) |
Dec 16, 2014 | 16.88 | 17.40 | 16.88 | 17.12 | 367,860 | +0.21(+1.25%) |
Dec 15, 2014 | 16.83 | 17.24 | 16.69 | 16.91 | 274,616 | +0.06(+0.35%) |
Dec 12, 2014 | 16.69 | 17.26 | 16.58 | 16.85 | 171,198 | -0.03(-0.15%) |
Dec 11, 2014 | 16.80 | 17.22 | 16.67 | 16.87 | 279,339 | +0.01(+0.05%) |
Dec 10, 2014 | 18.29 | 18.30 | 16.80 | 16.86 | 499,743 | -1.88(-10.04%) |
Dec 09, 2014 | 18.10 | 18.84 | 17.42 | 18.75 | 468,067 | +0.58(+3.21%) |
Dec 08, 2014 | 17.38 | 18.36 | 17.38 | 18.16 | 557,487 | +0.78(+4.52%) |
Dec 05, 2014 | 16.88 | 17.60 | 16.88 | 17.38 | 399,918 | +0.84(+5.10%) |
Dec 04, 2014 | 16.34 | 16.77 | 16.32 | 16.53 | 256,810 | +0.22(+1.34%) |
Dec 03, 2014 | 16.04 | 16.41 | 16.04 | 16.31 | 154,993 | +0.26(+1.63%) |
Dec 02, 2014 | 15.67 | 16.16 | 15.49 | 16.05 | 166,377 | +0.35(+2.20%) |
Dec 01, 2014 | 15.78 | 15.93 | 15.40 | 15.71 | 265,754 | -0.12(-0.75%) |
Nov 28, 2014 | 16.42 | 16.44 | 15.77 | 15.82 | 95,291 | -0.62(-3.80%) |
Nov 26, 2014 | 15.85 | 16.45 | 16.45 | 16.45 | 135,427 | +0.60(+3.78%) |
Nov 25, 2014 | 15.50 | 15.88 | 15.50 | 15.85 | 248,300 | +0.35(+2.23%) |
Nov 24, 2014 | 15.32 | 15.61 | 15.10 | 15.50 | 385,539 | +0.15(+0.99%) |
Nov 21, 2014 | 16.04 | 16.09 | 15.24 | 15.35 | 192,493 | -0.50(-3.14%) |
Nov 20, 2014 | 15.81 | 16.10 | 15.78 | 15.85 | 107,728 | -0.08(-0.48%) |
Nov 19, 2014 | 15.92 | 16.03 | 15.52 | 15.93 | 229,777 | +0.38(+2.44%) |
Nov 18, 2014 | 15.40 | 15.92 | 15.40 | 15.55 | 129,223 | +0.15(+0.98%) |
Nov 17, 2014 | 15.79 | 15.93 | 15.34 | 15.39 | 131,678 | -0.40(-2.51%) |
Nov 14, 2014 | 15.79 | 16.00 | 15.50 | 15.79 | 217,626 | +0.03(+0.16%) |
Nov 13, 2014 | 15.99 | 16.10 | 15.61 | 15.77 | 136,491 | -0.18(-1.11%) |
Nov 12, 2014 | 15.86 | 15.98 | 15.76 | 15.94 | 139,387 | +0.01(+0.05%) |
Nov 11, 2014 | 16.00 | 16.19 | 15.83 | 15.93 | 300,780 | -0.07(-0.42%) |
Nov 10, 2014 | 15.92 | 16.06 | 15.62 | 16.00 | 363,241 | +0.03(+0.16%) |
Nov 07, 2014 | 16.48 | 16.53 | 15.71 | 15.98 | 353,461 | -0.51(-3.07%) |
Nov 06, 2014 | 16.40 | 16.65 | 16.16 | 16.48 | 223,068 | +0.08(+0.46%) |
Nov 05, 2014 | 16.33 | 17.02 | 16.16 | 16.41 | 386,884 | +0.13(+0.78%) |
Nov 04, 2014 | 15.37 | 16.33 | 15.37 | 16.28 | 284,121 | +0.82(+5.28%) |