Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.63 | 15.74 | 14.71 | 15.58 | 518,113 | -0.10(-0.64%) |
Jan 29, 2015 | 16.37 | 16.47 | 15.16 | 15.68 | 817,001 | -0.60(-3.68%) |
Jan 28, 2015 | 16.41 | 16.47 | 15.95 | 16.28 | 263,357 | -0.18(-1.09%) |
Jan 27, 2015 | 16.61 | 17.05 | 16.31 | 16.46 | 374,731 | -0.19(-1.12%) |
Jan 26, 2015 | 16.74 | 16.88 | 16.36 | 16.65 | 581,965 | -0.02(-0.09%) |
Jan 23, 2015 | 16.92 | 16.92 | 16.44 | 16.66 | 683,549 | -0.40(-2.33%) |
Jan 22, 2015 | 17.13 | 17.19 | 16.83 | 17.06 | 690,560 | -0.13(-0.77%) |
Jan 21, 2015 | 16.86 | 17.35 | 16.86 | 17.19 | 189,293 | +0.26(+1.52%) |
Jan 20, 2015 | 17.43 | 17.46 | 16.32 | 16.93 | 467,651 | -0.58(-3.33%) |
Jan 16, 2015 | 17.87 | 17.87 | 17.19 | 17.52 | 500,885 | -0.03(-0.18%) |
Jan 15, 2015 | 17.45 | 17.87 | 16.76 | 17.55 | 460,758 | +0.20(+1.17%) |
Jan 14, 2015 | 16.16 | 17.35 | 15.95 | 17.35 | 396,045 | +0.36(+2.11%) |
Jan 13, 2015 | 17.63 | 17.69 | 16.75 | 16.99 | 265,119 | -0.65(-3.71%) |
Jan 12, 2015 | 18.27 | 18.40 | 17.20 | 17.64 | 284,719 | -0.71(-3.85%) |
Jan 09, 2015 | 18.59 | 18.67 | 18.02 | 18.35 | 439,678 | -0.08(-0.45%) |
Jan 08, 2015 | 18.25 | 18.80 | 18.18 | 18.43 | 360,266 | +0.20(+1.08%) |
Jan 07, 2015 | 18.40 | 18.70 | 17.93 | 18.24 | 254,820 | +0.04(+0.21%) |
Jan 06, 2015 | 18.30 | 18.87 | 17.82 | 18.20 | 442,129 | -0.05(-0.29%) |
Jan 05, 2015 | 19.53 | 19.62 | 17.80 | 18.25 | 545,992 | -1.50(-7.62%) |
Jan 02, 2015 | 20.18 | 20.31 | 19.38 | 19.76 | 197,008 | -0.60(-2.95%) |
Dec 31, 2014 | 20.33 | 20.36 | 20.36 | 20.36 | 243,466 | -0.05(-0.22%) |
Dec 30, 2014 | 20.06 | 20.44 | 19.79 | 20.40 | 318,066 | +0.30(+1.47%) |
Dec 29, 2014 | 20.07 | 20.53 | 19.60 | 20.11 | 314,718 | +0.04(+0.19%) |
Dec 26, 2014 | 20.17 | 20.23 | 19.82 | 20.07 | 256,000 | -0.05(-0.23%) |
Dec 24, 2014 | 20.45 | 20.11 | 20.11 | 20.11 | 184,508 | -0.47(-2.29%) |
Dec 23, 2014 | 19.95 | 20.79 | 19.70 | 20.58 | 418,124 | +0.71(+3.55%) |
Dec 22, 2014 | 20.15 | 20.44 | 19.31 | 19.88 | 579,776 | -0.49(-2.39%) |
Dec 19, 2014 | 18.18 | 20.36 | 17.64 | 20.36 | 2,099,207 | +2.23(+12.32%) |
Dec 18, 2014 | 17.45 | 18.65 | 17.30 | 18.13 | 470,642 | +0.95(+5.53%) |
Dec 17, 2014 | 16.81 | 17.80 | 16.60 | 17.18 | 472,228 | +0.18(+1.07%) |
Dec 16, 2014 | 16.04 | 17.34 | 15.66 | 17.00 | 587,054 | +0.58(+3.52%) |
Dec 15, 2014 | 17.21 | 17.68 | 16.04 | 16.42 | 778,788 | -0.44(-2.61%) |
Dec 12, 2014 | 17.01 | 17.39 | 16.15 | 16.86 | 447,165 | -0.40(-2.29%) |
Dec 11, 2014 | 17.11 | 17.73 | 16.94 | 17.26 | 286,601 | +0.16(+0.93%) |
Dec 10, 2014 | 17.86 | 17.96 | 16.92 | 17.10 | 459,336 | -0.91(-5.06%) |
Dec 09, 2014 | 16.00 | 18.31 | 15.99 | 18.01 | 398,438 | +0.68(+3.90%) |
Dec 08, 2014 | 19.13 | 19.42 | 16.76 | 17.33 | 589,200 | -2.03(-10.48%) |
Dec 05, 2014 | 20.14 | 20.14 | 19.02 | 19.36 | 293,998 | -0.93(-4.57%) |
Dec 04, 2014 | 20.57 | 20.85 | 19.89 | 20.29 | 362,514 | -0.33(-1.58%) |
Dec 03, 2014 | 19.97 | 20.68 | 19.72 | 20.61 | 322,048 | +0.67(+3.35%) |
Dec 02, 2014 | 19.67 | 20.50 | 19.27 | 19.95 | 366,550 | +0.24(+1.23%) |
Dec 01, 2014 | 19.14 | 19.79 | 18.91 | 19.70 | 486,700 | +0.17(+0.86%) |
Nov 28, 2014 | 20.23 | 20.47 | 18.92 | 19.54 | 225,525 | -1.06(-5.13%) |
Nov 26, 2014 | 20.19 | 20.59 | 20.59 | 20.59 | 472,983 | +0.36(+1.76%) |
Nov 25, 2014 | 20.24 | 20.57 | 19.65 | 20.23 | 281,031 | +0.08(+0.41%) |
Nov 24, 2014 | 20.28 | 20.28 | 19.49 | 20.15 | 330,049 | -0.11(-0.56%) |
Nov 21, 2014 | 21.31 | 21.37 | 19.79 | 20.27 | 1,083,011 | -0.10(-0.49%) |
Nov 20, 2014 | 19.42 | 20.71 | 19.26 | 20.36 | 299,365 | +0.73(+3.72%) |
Nov 19, 2014 | 19.95 | 20.10 | 19.14 | 19.63 | 368,043 | -0.81(-3.98%) |
Nov 18, 2014 | 20.74 | 21.01 | 20.34 | 20.45 | 155,202 | -0.23(-1.10%) |
Nov 17, 2014 | 20.40 | 21.39 | 20.40 | 20.68 | 150,970 | +0.32(+1.57%) |
Nov 14, 2014 | 20.55 | 20.92 | 20.02 | 20.36 | 210,206 | -0.01(-0.04%) |
Nov 13, 2014 | 20.98 | 21.33 | 20.11 | 20.36 | 272,190 | -0.65(-3.07%) |
Nov 12, 2014 | 21.10 | 21.63 | 20.96 | 21.01 | 196,977 | -0.24(-1.11%) |
Nov 11, 2014 | 20.40 | 21.33 | 20.25 | 21.25 | 188,467 | +0.80(+3.90%) |
Nov 10, 2014 | 21.49 | 21.66 | 20.33 | 20.45 | 275,267 | -0.90(-4.20%) |
Nov 07, 2014 | 20.54 | 21.92 | 20.54 | 21.34 | 282,875 | +0.81(+3.92%) |
Nov 06, 2014 | 20.88 | 21.37 | 19.99 | 20.54 | 307,013 | -0.64(-3.01%) |
Nov 05, 2014 | 21.09 | 21.49 | 20.44 | 21.18 | 232,072 | +0.25(+1.20%) |
Nov 04, 2014 | 22.36 | 22.55 | 20.90 | 20.93 | 201,805 | -1.54(-6.87%) |