Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.06 | 19.06 | 18.76 | 18.76 | 41,196 | -0.41(-2.16%) |
Jan 29, 2015 | 19.06 | 19.22 | 19.06 | 19.18 | 18,910 | +0.10(+0.51%) |
Jan 28, 2015 | 19.53 | 19.53 | 19.06 | 19.08 | 12,383 | -0.44(-2.25%) |
Jan 27, 2015 | 19.26 | 19.79 | 19.26 | 19.52 | 10,025 | +0.04(+0.20%) |
Jan 26, 2015 | 19.47 | 19.67 | 19.25 | 19.48 | 35,198 | -0.07(-0.37%) |
Jan 23, 2015 | 19.43 | 19.59 | 19.37 | 19.55 | 13,088 | +0.01(+0.06%) |
Jan 22, 2015 | 19.23 | 19.63 | 19.23 | 19.54 | 17,258 | +0.33(+1.72%) |
Jan 21, 2015 | 19.19 | 19.41 | 19.19 | 19.21 | 7,864 | -0.19(-1.00%) |
Jan 20, 2015 | 19.07 | 19.55 | 19.07 | 19.41 | 6,887 | -0.34(-1.73%) |
Jan 16, 2015 | 19.01 | 19.97 | 19.01 | 19.75 | 7,718 | +0.71(+3.71%) |
Jan 15, 2015 | 19.94 | 19.94 | 19.03 | 19.04 | 11,201 | -0.58(-2.95%) |
Jan 14, 2015 | 19.43 | 19.62 | 19.39 | 19.62 | 6,901 | +0.12(+0.61%) |
Jan 13, 2015 | 20.07 | 20.09 | 19.45 | 19.50 | 14,465 | -0.49(-2.45%) |
Jan 12, 2015 | 19.74 | 20.15 | 19.44 | 19.99 | 57,127 | +0.22(+1.13%) |
Jan 09, 2015 | 19.97 | 20.25 | 19.73 | 19.77 | 14,529 | -0.30(-1.47%) |
Jan 08, 2015 | 20.09 | 20.09 | 19.45 | 20.07 | 36,753 | +0.24(+1.19%) |
Jan 07, 2015 | 19.52 | 19.98 | 19.04 | 19.83 | 65,346 | +0.25(+1.30%) |
Jan 06, 2015 | 19.98 | 20.12 | 19.47 | 19.58 | 10,944 | -0.28(-1.43%) |
Jan 05, 2015 | 20.41 | 20.41 | 19.86 | 19.86 | 10,626 | -0.28(-1.41%) |
Jan 02, 2015 | 20.77 | 20.77 | 20.01 | 20.14 | 13,457 | -0.67(-3.23%) |
Dec 31, 2014 | 20.51 | 20.81 | 20.81 | 20.81 | 31,714 | +0.23(+1.13%) |
Dec 30, 2014 | 20.37 | 20.68 | 20.07 | 20.58 | 17,040 | -0.03(-0.14%) |
Dec 29, 2014 | 20.33 | 20.68 | 20.13 | 20.61 | 44,019 | +0.22(+1.10%) |
Dec 26, 2014 | 20.53 | 20.69 | 20.22 | 20.39 | 65,787 | -0.15(-0.72%) |
Dec 24, 2014 | 20.11 | 20.53 | 20.53 | 20.53 | 67,926 | +0.49(+2.47%) |
Dec 23, 2014 | 20.33 | 20.50 | 19.66 | 20.04 | 38,162 | -0.27(-1.31%) |
Dec 22, 2014 | 20.49 | 20.49 | 19.44 | 20.31 | 68,395 | -0.05(-0.27%) |
Dec 19, 2014 | 20.11 | 20.64 | 20.07 | 20.36 | 77,382 | +0.20(+0.98%) |
Dec 18, 2014 | 19.96 | 20.27 | 19.60 | 20.16 | 85,859 | +0.34(+1.70%) |
Dec 17, 2014 | 18.67 | 19.83 | 18.67 | 19.82 | 81,722 | +1.06(+5.68%) |
Dec 16, 2014 | 18.69 | 19.10 | 18.69 | 18.76 | 31,421 | +0.14(+0.75%) |
Dec 15, 2014 | 18.67 | 18.86 | 18.58 | 18.62 | 12,626 | -0.06(-0.34%) |
Dec 12, 2014 | 18.82 | 18.90 | 18.66 | 18.68 | 10,835 | -0.35(-1.84%) |
Dec 11, 2014 | 18.68 | 19.10 | 18.55 | 19.03 | 25,951 | +0.35(+1.85%) |
Dec 10, 2014 | 19.13 | 19.13 | 18.62 | 18.69 | 26,962 | -0.62(-3.20%) |
Dec 09, 2014 | 18.73 | 19.30 | 18.59 | 19.30 | 15,954 | +0.57(+3.04%) |
Dec 08, 2014 | 18.59 | 19.08 | 18.59 | 18.73 | 13,237 | -0.18(-0.94%) |
Dec 05, 2014 | 18.55 | 19.12 | 18.55 | 18.91 | 47,612 | +0.51(+2.78%) |
Dec 04, 2014 | 18.52 | 18.80 | 18.37 | 18.40 | 43,305 | -0.04(-0.23%) |
Dec 03, 2014 | 18.97 | 18.97 | 18.39 | 18.44 | 31,136 | -0.29(-1.54%) |
Dec 02, 2014 | 18.63 | 18.89 | 18.60 | 18.73 | 9,308 | +0.23(+1.24%) |
Dec 01, 2014 | 18.60 | 18.91 | 18.50 | 18.50 | 53,903 | -0.06(-0.32%) |
Nov 28, 2014 | 19.04 | 19.04 | 18.56 | 18.56 | 17,794 | -0.59(-3.06%) |
Nov 26, 2014 | 19.21 | 19.14 | 19.14 | 19.14 | 54,305 | +0.19(+1.01%) |
Nov 25, 2014 | 18.95 | 19.32 | 18.84 | 18.95 | 4,976 | -0.07(-0.35%) |
Nov 24, 2014 | 18.86 | 19.12 | 18.81 | 19.02 | 46,504 | +0.09(+0.49%) |
Nov 21, 2014 | 18.99 | 19.06 | 18.61 | 18.93 | 40,174 | +0.15(+0.82%) |
Nov 20, 2014 | 18.90 | 19.28 | 18.66 | 18.77 | 41,937 | -0.12(-0.62%) |
Nov 19, 2014 | 19.42 | 19.42 | 18.73 | 18.89 | 35,734 | -0.72(-3.69%) |
Nov 18, 2014 | 19.63 | 19.63 | 19.61 | 19.61 | 4,794 | -0.02(-0.11%) |
Nov 17, 2014 | 19.87 | 20.03 | 19.56 | 19.63 | 21,693 | -0.25(-1.24%) |
Nov 14, 2014 | 20.26 | 20.33 | 19.86 | 19.88 | 8,102 | -0.26(-1.31%) |
Nov 13, 2014 | 20.31 | 20.31 | 20.06 | 20.14 | 6,425 | -0.06(-0.31%) |
Nov 12, 2014 | 20.26 | 20.31 | 20.06 | 20.21 | 28,456 | -0.08(-0.41%) |
Nov 11, 2014 | 20.04 | 20.42 | 19.86 | 20.29 | 59,202 | +0.12(+0.60%) |
Nov 10, 2014 | 20.14 | 20.17 | 19.80 | 20.17 | 14,303 | +0.12(+0.58%) |
Nov 07, 2014 | 20.11 | 20.23 | 19.98 | 20.05 | 10,165 | -0.02(-0.10%) |
Nov 06, 2014 | 20.09 | 20.11 | 19.65 | 20.07 | 25,475 | -0.12(-0.58%) |
Nov 05, 2014 | 19.10 | 20.26 | 19.10 | 20.19 | 49,334 | +0.21(+1.07%) |
Nov 04, 2014 | 20.21 | 20.21 | 19.93 | 19.98 | 13,983 | -0.32(-1.57%) |