Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.87 | 17.10 | 16.80 | 17.12 | 190,248 | +0.13(+0.77%) |
Jan 29, 2015 | 17.17 | 17.27 | 16.59 | 16.99 | 203,872 | -0.22(-1.28%) |
Jan 28, 2015 | 18.70 | 18.72 | 16.88 | 17.21 | 592,478 | -1.42(-7.62%) |
Jan 27, 2015 | 17.19 | 18.78 | 17.19 | 18.63 | 921,865 | +1.17(+6.70%) |
Jan 26, 2015 | 17.66 | 18.51 | 17.20 | 17.46 | 491,231 | -0.30(-1.69%) |
Jan 23, 2015 | 16.02 | 18.15 | 16.02 | 17.76 | 728,232 | +1.53(+9.43%) |
Jan 22, 2015 | 17.10 | 17.22 | 15.71 | 16.23 | 771,656 | -1.18(-6.78%) |
Jan 21, 2015 | 17.50 | 17.91 | 17.10 | 17.41 | 510,799 | -0.11(-0.63%) |
Jan 20, 2015 | 18.31 | 18.78 | 17.29 | 17.52 | 688,970 | -0.60(-3.31%) |
Jan 16, 2015 | 18.40 | 18.61 | 17.83 | 18.12 | 443,987 | -0.52(-2.79%) |
Jan 15, 2015 | 18.30 | 19.67 | 18.15 | 18.64 | 778,839 | +0.59(+3.27%) |
Jan 14, 2015 | 18.86 | 20.29 | 17.86 | 18.05 | 1,670,863 | -0.99(-5.20%) |
Jan 13, 2015 | 16.24 | 19.92 | 16.07 | 19.04 | 2,249,308 | +3.02(+18.85%) |
Jan 12, 2015 | 15.20 | 16.08 | 15.14 | 16.02 | 1,127,906 | +1.03(+6.87%) |
Jan 09, 2015 | 15.05 | 15.17 | 14.82 | 14.99 | 526,570 | -0.02(-0.13%) |
Jan 08, 2015 | 15.91 | 15.91 | 15.00 | 15.01 | 820,350 | -0.91(-5.72%) |
Jan 07, 2015 | 15.51 | 16.00 | 15.16 | 15.92 | 1,019,443 | +0.56(+3.65%) |
Jan 06, 2015 | 15.98 | 15.98 | 14.53 | 15.36 | 1,537,311 | -0.67(-4.18%) |
Jan 05, 2015 | 16.82 | 16.82 | 16.01 | 16.03 | 383,948 | -0.91(-5.37%) |
Jan 02, 2015 | 17.40 | 17.40 | 16.42 | 16.94 | 559,090 | -0.41(-2.36%) |
Dec 31, 2014 | 18.10 | 17.35 | 17.35 | 17.35 | 737,800 | -0.88(-4.83%) |
Dec 30, 2014 | 19.07 | 19.20 | 17.66 | 18.23 | 751,488 | -0.84(-4.40%) |
Dec 29, 2014 | 19.29 | 19.45 | 19.06 | 19.07 | 404,503 | -0.13(-0.68%) |
Dec 26, 2014 | 19.84 | 19.88 | 19.03 | 19.20 | 309,765 | -0.50(-2.54%) |
Dec 24, 2014 | 19.60 | 19.70 | 19.70 | 19.70 | 100,000 | +0.19(+0.97%) |
Dec 23, 2014 | 19.60 | 19.60 | 19.41 | 19.51 | 355,199 | -0.01(-0.05%) |
Dec 22, 2014 | 19.58 | 19.69 | 19.50 | 19.52 | 286,993 | -0.12(-0.61%) |
Dec 19, 2014 | 20.01 | 20.14 | 19.37 | 19.64 | 324,152 | -0.50(-2.48%) |
Dec 18, 2014 | 19.80 | 20.43 | 19.74 | 20.14 | 400,108 | +0.59(+3.02%) |
Dec 17, 2014 | 19.45 | 19.72 | 19.18 | 19.55 | 313,838 | +0.08(+0.41%) |
Dec 16, 2014 | 19.49 | 19.59 | 19.25 | 19.47 | 516,445 | -0.03(-0.15%) |
Dec 15, 2014 | 20.02 | 20.20 | 19.16 | 19.50 | 422,029 | -0.53(-2.65%) |
Dec 12, 2014 | 20.53 | 20.69 | 19.85 | 20.03 | 377,876 | -0.86(-4.12%) |
Dec 11, 2014 | 20.78 | 21.23 | 20.50 | 20.89 | 471,023 | +0.01(+0.05%) |
Dec 10, 2014 | 21.88 | 21.88 | 20.86 | 20.88 | 703,127 | -1.01(-4.61%) |
Dec 09, 2014 | 20.62 | 22.05 | 20.13 | 21.89 | 1,280,960 | +1.00(+4.79%) |
Dec 08, 2014 | 21.53 | 21.86 | 20.30 | 20.89 | 548,467 | -1.20(-5.43%) |
Dec 05, 2014 | 21.58 | 22.12 | 21.43 | 22.09 | 253,708 | +0.58(+2.70%) |
Dec 04, 2014 | 21.57 | 21.81 | 21.35 | 21.51 | 344,349 | +0.08(+0.37%) |
Dec 03, 2014 | 21.10 | 21.84 | 21.02 | 21.43 | 828,034 | +0.15(+0.70%) |
Dec 02, 2014 | 21.33 | 21.89 | 20.70 | 21.28 | 940,979 | -0.21(-0.98%) |
Dec 01, 2014 | 21.00 | 21.63 | 20.06 | 21.49 | 1,397,562 | +0.39(+1.85%) |
Nov 28, 2014 | 22.50 | 22.58 | 20.70 | 21.10 | 854,295 | -1.48(-6.55%) |
Nov 26, 2014 | 23.18 | 22.58 | 22.58 | 22.58 | 540,400 | -1.02(-4.32%) |
Nov 25, 2014 | 24.07 | 24.21 | 23.55 | 23.60 | 577,312 | -0.57(-2.36%) |
Nov 24, 2014 | 23.96 | 25.17 | 23.96 | 24.17 | 937,311 | -0.03(-0.12%) |
Nov 21, 2014 | 24.00 | 24.57 | 23.50 | 24.20 | 727,761 | +0.31(+1.30%) |
Nov 20, 2014 | 23.26 | 24.50 | 22.97 | 23.89 | 1,067,328 | -0.51(-2.09%) |
Nov 19, 2014 | 24.54 | 24.88 | 24.20 | 24.40 | 907,490 | -0.20(-0.81%) |
Nov 18, 2014 | 25.02 | 25.33 | 24.50 | 24.60 | 743,309 | -0.52(-2.07%) |
Nov 17, 2014 | 26.58 | 26.68 | 25.04 | 25.12 | 793,577 | -1.50(-5.63%) |
Nov 14, 2014 | 26.00 | 26.80 | 26.00 | 26.62 | 331,153 | +0.68(+2.62%) |
Nov 13, 2014 | 26.11 | 26.50 | 25.89 | 25.94 | 491,703 | -0.01(-0.04%) |
Nov 12, 2014 | 25.99 | 26.30 | 25.79 | 25.95 | 503,504 | -0.02(-0.08%) |
Nov 11, 2014 | 26.02 | 26.54 | 25.90 | 25.97 | 800,709 | -0.21(-0.80%) |
Nov 10, 2014 | 25.19 | 26.79 | 25.06 | 26.18 | 1,197,578 | +1.35(+5.44%) |
Nov 07, 2014 | 28.13 | 28.49 | 24.71 | 24.83 | 1,246,165 | -3.02(-10.84%) |
Nov 06, 2014 | 28.75 | 29.00 | 27.84 | 27.85 | 790,836 | -1.00(-3.47%) |
Nov 05, 2014 | 29.76 | 29.79 | 27.50 | 28.85 | 1,011,696 | -1.20(-3.99%) |
Nov 04, 2014 | 29.84 | 30.16 | 28.96 | 30.05 | 456,492 | +0.09(+0.30%) |