Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.94 | 20.46 | 19.78 | 20.10 | 51,664 | -0.01(-0.07%) |
Jan 29, 2015 | 20.21 | 20.22 | 19.95 | 20.11 | 9,946 | +0.02(+0.10%) |
Jan 28, 2015 | 20.73 | 20.73 | 19.91 | 20.09 | 30,160 | -0.60(-2.92%) |
Jan 27, 2015 | 20.78 | 20.81 | 20.50 | 20.69 | 28,711 | -0.08(-0.40%) |
Jan 26, 2015 | 20.27 | 20.81 | 19.87 | 20.78 | 27,498 | +0.38(+1.87%) |
Jan 23, 2015 | 19.96 | 20.46 | 19.87 | 20.39 | 22,237 | +0.46(+2.30%) |
Jan 22, 2015 | 19.58 | 20.01 | 19.22 | 19.94 | 24,398 | +0.66(+3.42%) |
Jan 21, 2015 | 19.72 | 19.72 | 19.25 | 19.28 | 15,103 | -0.31(-1.56%) |
Jan 20, 2015 | 20.10 | 20.10 | 19.28 | 19.58 | 27,993 | -0.72(-3.55%) |
Jan 16, 2015 | 19.15 | 20.32 | 19.15 | 20.30 | 18,694 | +1.05(+5.44%) |
Jan 15, 2015 | 19.22 | 19.26 | 18.78 | 19.26 | 21,080 | +0.03(+0.18%) |
Jan 14, 2015 | 19.33 | 19.33 | 18.97 | 19.22 | 16,227 | -0.12(-0.61%) |
Jan 13, 2015 | 18.92 | 19.41 | 18.45 | 19.34 | 21,994 | +0.84(+4.54%) |
Jan 12, 2015 | 18.97 | 19.18 | 18.38 | 18.50 | 28,858 | -0.35(-1.88%) |
Jan 09, 2015 | 19.10 | 19.21 | 18.63 | 18.85 | 28,411 | -0.31(-1.59%) |
Jan 08, 2015 | 19.22 | 19.22 | 18.84 | 19.16 | 28,182 | -0.01(-0.04%) |
Jan 07, 2015 | 19.24 | 19.24 | 18.70 | 19.17 | 19,157 | +0.08(+0.40%) |
Jan 06, 2015 | 18.60 | 19.19 | 18.45 | 19.09 | 18,191 | +0.48(+2.57%) |
Jan 05, 2015 | 18.45 | 19.03 | 18.45 | 18.61 | 18,590 | +0.08(+0.45%) |
Jan 02, 2015 | 18.99 | 19.07 | 18.52 | 18.53 | 9,547 | -0.46(-2.41%) |
Dec 31, 2014 | 18.34 | 18.99 | 18.99 | 18.99 | 16,578 | +0.62(+3.40%) |
Dec 30, 2014 | 18.38 | 18.44 | 18.27 | 18.36 | 7,369 | +0.15(+0.84%) |
Dec 29, 2014 | 18.48 | 18.55 | 18.21 | 18.21 | 25,921 | -0.27(-1.45%) |
Dec 26, 2014 | 18.20 | 18.87 | 17.72 | 18.48 | 16,842 | +0.44(+2.44%) |
Dec 24, 2014 | 17.76 | 18.04 | 18.04 | 18.04 | 5,966 | +0.32(+1.78%) |
Dec 23, 2014 | 17.27 | 17.83 | 17.21 | 17.72 | 18,477 | +0.49(+2.87%) |
Dec 22, 2014 | 17.18 | 17.45 | 17.18 | 17.23 | 14,539 | +0.16(+0.93%) |
Dec 19, 2014 | 17.41 | 18.17 | 17.01 | 17.07 | 87,642 | -0.41(-2.36%) |
Dec 18, 2014 | 17.53 | 18.07 | 16.81 | 17.48 | 26,799 | -0.03(-0.16%) |
Dec 17, 2014 | 17.59 | 17.83 | 17.05 | 17.51 | 26,428 | +0.13(+0.75%) |
Dec 16, 2014 | 16.90 | 18.15 | 16.90 | 17.38 | 24,328 | +0.58(+3.44%) |
Dec 15, 2014 | 16.94 | 17.48 | 16.70 | 16.80 | 34,851 | -0.04(-0.25%) |
Dec 12, 2014 | 17.08 | 17.29 | 16.75 | 16.84 | 16,267 | -0.41(-2.39%) |
Dec 11, 2014 | 17.05 | 17.47 | 16.85 | 17.25 | 23,574 | +0.16(+0.92%) |
Dec 10, 2014 | 17.63 | 17.69 | 16.84 | 17.10 | 25,335 | -0.58(-3.30%) |
Dec 09, 2014 | 17.30 | 17.95 | 16.75 | 17.68 | 26,588 | +0.39(+2.27%) |
Dec 08, 2014 | 16.70 | 17.63 | 16.66 | 17.29 | 26,765 | +0.49(+2.90%) |
Dec 05, 2014 | 16.43 | 16.86 | 16.41 | 16.80 | 25,162 | +0.38(+2.30%) |
Dec 04, 2014 | 16.77 | 16.94 | 16.33 | 16.42 | 22,216 | -0.53(-3.12%) |
Dec 03, 2014 | 16.56 | 17.17 | 16.56 | 16.95 | 52,882 | +0.43(+2.62%) |
Dec 02, 2014 | 16.58 | 16.83 | 16.13 | 16.52 | 17,526 | -0.07(-0.41%) |
Dec 01, 2014 | 16.57 | 16.75 | 16.09 | 16.59 | 24,265 | +0.09(+0.54%) |
Nov 28, 2014 | 16.88 | 17.30 | 16.22 | 16.50 | 25,365 | -0.51(-2.99%) |
Nov 26, 2014 | 16.88 | 17.01 | 17.01 | 17.01 | 19,064 | -0.05(-0.32%) |
Nov 25, 2014 | 17.29 | 17.56 | 16.66 | 17.06 | 64,727 | -0.29(-1.66%) |
Nov 24, 2014 | 17.20 | 17.46 | 16.99 | 17.35 | 20,663 | +0.14(+0.80%) |
Nov 21, 2014 | 17.57 | 17.69 | 17.08 | 17.21 | 15,960 | -0.05(-0.32%) |
Nov 20, 2014 | 17.45 | 17.52 | 17.14 | 17.27 | 13,048 | -0.16(-0.91%) |
Nov 19, 2014 | 18.01 | 18.01 | 17.35 | 17.43 | 15,539 | -0.55(-3.06%) |
Nov 18, 2014 | 17.82 | 18.01 | 17.63 | 17.98 | 18,220 | +0.20(+1.12%) |
Nov 17, 2014 | 17.76 | 18.01 | 17.27 | 17.78 | 20,429 | -0.12(-0.65%) |
Nov 14, 2014 | 18.06 | 18.40 | 16.68 | 17.89 | 13,755 | -0.21(-1.18%) |
Nov 13, 2014 | 18.50 | 18.82 | 18.00 | 18.11 | 27,646 | -0.58(-3.09%) |
Nov 12, 2014 | 18.28 | 18.75 | 18.02 | 18.68 | 16,596 | +0.31(+1.68%) |
Nov 11, 2014 | 18.41 | 18.57 | 17.87 | 18.37 | 28,522 | -0.15(-0.82%) |
Nov 10, 2014 | 18.21 | 18.67 | 16.87 | 18.53 | 22,532 | -0.08(-0.41%) |
Nov 07, 2014 | 18.80 | 18.94 | 18.54 | 18.60 | 10,396 | -0.19(-0.99%) |
Nov 06, 2014 | 18.81 | 19.05 | 18.57 | 18.79 | 25,397 | -0.08(-0.44%) |
Nov 05, 2014 | 17.82 | 19.02 | 17.82 | 18.87 | 24,645 | +1.04(+5.86%) |
Nov 04, 2014 | 17.25 | 17.97 | 17.25 | 17.82 | 26,860 | +0.28(+1.61%) |