Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.00 | 19.25 | 19.00 | 19.06 | 2,977 | +0.06(+0.32%) |
Jan 29, 2015 | 19.05 | 19.06 | 19.00 | 19.00 | 1,688 | -0.10(-0.52%) |
Jan 28, 2015 | 19.11 | 19.23 | 19.10 | 19.10 | 3,084 | -0.11(-0.57%) |
Jan 27, 2015 | 19.30 | 19.30 | 19.06 | 19.21 | 4,826 | -0.27(-1.39%) |
Jan 26, 2015 | 19.43 | 19.72 | 19.38 | 19.48 | 4,957 | +0.08(+0.41%) |
Jan 23, 2015 | 19.42 | 19.48 | 19.39 | 19.40 | 6,823 | +0.07(+0.36%) |
Jan 22, 2015 | 19.39 | 19.39 | 19.14 | 19.33 | 7,776 | +0.24(+1.26%) |
Jan 21, 2015 | 18.50 | 19.17 | 18.50 | 19.09 | 7,719 | +0.79(+4.32%) |
Jan 20, 2015 | 17.93 | 18.30 | 17.93 | 18.30 | 4,849 | +1.16(+6.77%) |
Jan 19, 2015 | 18.08 | 18.10 | 17.09 | 17.14 | 12,098 | -0.90(-4.99%) |
Jan 16, 2015 | 18.05 | 18.05 | 18.04 | 18.04 | 762 | -0.14(-0.77%) |
Jan 15, 2015 | 18.18 | 626 | +0.11(+0.61%) | |||
Jan 14, 2015 | 17.98 | 18.08 | 17.95 | 18.07 | 4,294 | -0.03(-0.17%) |
Jan 13, 2015 | 18.49 | 18.49 | 18.10 | 18.10 | 1,210 | +0.07(+0.39%) |
Jan 12, 2015 | 18.07 | 18.07 | 18.03 | 18.03 | 3,308 | -0.17(-0.93%) |
Jan 09, 2015 | 18.26 | 18.26 | 18.17 | 18.20 | 2,700 | -0.05(-0.27%) |
Jan 08, 2015 | 18.03 | 18.41 | 18.03 | 18.25 | 5,529 | +0.21(+1.16%) |
Jan 07, 2015 | 17.95 | 18.07 | 17.95 | 18.04 | 3,697 | +0.28(+1.58%) |
Jan 06, 2015 | 17.55 | 17.76 | 17.51 | 17.76 | 3,755 | -0.07(-0.39%) |
Jan 05, 2015 | 18.02 | 18.02 | 17.83 | 17.83 | 1,200 | -0.16(-0.89%) |
Jan 02, 2015 | 17.61 | 17.99 | 17.61 | 17.99 | 7,094 | +0.51(+2.92%) |
Dec 31, 2014 | 17.48 | 17.48 | 17.48 | 0 | +0.12(+0.69%) | |
Dec 30, 2014 | 17.63 | 17.63 | 17.36 | 17.36 | 1,517 | -0.39(-2.20%) |
Dec 29, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 1,070 | +0.22(+1.25%) |
Dec 24, 2014 | 17.53 | 17.53 | 17.53 | 0 | -0.18(-1.02%) | |
Dec 23, 2014 | 17.75 | 17.83 | 17.67 | 17.71 | 2,389 | -0.15(-0.84%) |
Dec 22, 2014 | 17.87 | 17.87 | 17.82 | 17.86 | 3,429 | +0.05(+0.28%) |
Dec 19, 2014 | 17.80 | 17.81 | 17.80 | 17.81 | 1,613 | +0.29(+1.66%) |
Dec 18, 2014 | 17.50 | 17.54 | 17.48 | 17.52 | 2,125 | +0.16(+0.92%) |
Dec 17, 2014 | 16.89 | 17.36 | 16.89 | 17.36 | 9,232 | +0.34(+2.00%) |
Dec 16, 2014 | 17.19 | 17.02 | 1,568 | -0.24(-1.39%) | ||
Dec 15, 2014 | 17.27 | 17.27 | 17.26 | 17.26 | 831 | +0.01(+0.06%) |
Dec 12, 2014 | 17.25 | 17.37 | 17.21 | 17.25 | 7,864 | -0.24(-1.37%) |
Dec 11, 2014 | 17.28 | 17.49 | 17.28 | 17.49 | 1,711 | +0.35(+2.04%) |
Dec 10, 2014 | 17.66 | 17.66 | 17.14 | 17.14 | 6,138 | -0.17(-0.98%) |
Dec 09, 2014 | 17.40 | 17.40 | 17.02 | 17.31 | 13,599 | -0.31(-1.76%) |
Dec 08, 2014 | 18.21 | 18.21 | 17.47 | 17.62 | 6,375 | -0.42(-2.33%) |
Dec 05, 2014 | 18.01 | 18.05 | 18.01 | 18.04 | 7,381 | +0.13(+0.73%) |
Dec 04, 2014 | 17.74 | 18.06 | 17.74 | 17.91 | 3,800 | +0.22(+1.24%) |
Dec 03, 2014 | 17.76 | 17.76 | 17.68 | 17.69 | 5,129 | -0.21(-1.17%) |
Dec 02, 2014 | 17.46 | 17.95 | 17.46 | 17.90 | 2,889 | +0.26(+1.47%) |
Dec 01, 2014 | 18.30 | 18.30 | 17.55 | 17.64 | 11,961 | -0.87(-4.70%) |
Nov 28, 2014 | 18.65 | 18.65 | 18.40 | 18.51 | 6,919 | -0.14(-0.75%) |
Nov 27, 2014 | 18.43 | 18.65 | 18.42 | 18.65 | 4,357 | +0.28(+1.52%) |
Nov 26, 2014 | 18.14 | 18.41 | 18.14 | 18.37 | 3,805 | +0.11(+0.60%) |
Nov 25, 2014 | 18.60 | 18.60 | 18.25 | 18.26 | 4,709 | -0.21(-1.14%) |
Nov 24, 2014 | 18.65 | 18.65 | 18.44 | 18.47 | 2,239 | +0.12(+0.65%) |
Nov 21, 2014 | 18.49 | 18.49 | 18.34 | 18.35 | 4,894 | +0.39(+2.17%) |
Nov 20, 2014 | 17.88 | 17.96 | 17.88 | 17.96 | 5,529 | -0.03(-0.17%) |
Nov 19, 2014 | 18.15 | 18.15 | 17.99 | 17.99 | 8,559 | -0.06(-0.33%) |
Nov 18, 2014 | 18.35 | 18.35 | 18.02 | 18.05 | 5,546 | -0.14(-0.77%) |
Nov 17, 2014 | 18.57 | 18.57 | 18.16 | 18.19 | 5,132 | -0.39(-2.10%) |
Nov 14, 2014 | 18.43 | 18.59 | 18.43 | 18.58 | 7,633 | +0.22(+1.20%) |
Nov 13, 2014 | 18.55 | 18.55 | 18.36 | 18.36 | 8,672 | -0.06(-0.33%) |
Nov 12, 2014 | 18.36 | 18.43 | 18.36 | 18.42 | 860 | +0.06(+0.33%) |
Nov 11, 2014 | 18.69 | 18.69 | 18.33 | 18.36 | 21,056 | -0.20(-1.08%) |
Nov 10, 2014 | 18.46 | 18.58 | 18.42 | 18.56 | 34,955 | +0.38(+2.09%) |
Nov 07, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 534 | -0.14(-0.76%) |
Nov 06, 2014 | 18.33 | 18.39 | 18.23 | 18.32 | 3,785 | +0.08(+0.44%) |
Nov 05, 2014 | 18.41 | 18.41 | 18.24 | 18.24 | 1,890 | -0.23(-1.25%) |
Nov 04, 2014 | 18.58 | 18.58 | 18.45 | 18.47 | 1,359 | +0.03(+0.16%) |