Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.07 | 18.24 | 17.93 | 17.91 | 1,120,971 | -0.37(-2.02%) |
Jan 29, 2015 | 18.10 | 18.35 | 17.80 | 18.28 | 889,001 | +0.19(+1.05%) |
Jan 28, 2015 | 18.09 | 18.18 | 17.95 | 18.09 | 634,808 | +0.09(+0.50%) |
Jan 27, 2015 | 17.52 | 18.07 | 17.48 | 18.00 | 526,373 | +0.21(+1.18%) |
Jan 26, 2015 | 17.65 | 17.94 | 17.55 | 17.79 | 431,490 | +0.14(+0.79%) |
Jan 23, 2015 | 16.95 | 17.71 | 16.94 | 17.65 | 739,206 | +0.64(+3.76%) |
Jan 22, 2015 | 17.15 | 17.27 | 16.85 | 17.01 | 472,566 | -0.01(-0.06%) |
Jan 21, 2015 | 16.98 | 17.35 | 16.86 | 17.02 | 459,035 | -0.04(-0.23%) |
Jan 20, 2015 | 16.67 | 17.39 | 16.51 | 17.06 | 785,010 | +0.49(+2.96%) |
Jan 16, 2015 | 16.17 | 16.60 | 15.32 | 16.57 | 698,193 | +0.32(+1.97%) |
Jan 15, 2015 | 16.98 | 17.03 | 16.16 | 16.25 | 444,581 | -0.66(-3.90%) |
Jan 14, 2015 | 16.96 | 17.30 | 16.54 | 16.91 | 562,148 | -0.33(-1.91%) |
Jan 13, 2015 | 17.54 | 17.81 | 16.93 | 17.24 | 656,671 | -0.12(-0.69%) |
Jan 12, 2015 | 17.42 | 17.63 | 17.07 | 17.36 | 368,907 | -0.08(-0.46%) |
Jan 09, 2015 | 17.56 | 17.69 | 17.26 | 17.44 | 273,592 | -0.19(-1.08%) |
Jan 08, 2015 | 17.78 | 17.97 | 17.51 | 17.63 | 375,087 | +0.00(+0.00%) |
Jan 07, 2015 | 17.23 | 17.65 | 17.01 | 17.63 | 672,670 | +0.61(+3.58%) |
Jan 06, 2015 | 18.01 | 18.24 | 16.70 | 17.02 | 859,783 | -0.92(-5.13%) |
Jan 05, 2015 | 18.23 | 18.38 | 17.67 | 17.94 | 484,959 | -0.41(-2.23%) |
Jan 02, 2015 | 18.49 | 18.70 | 18.11 | 18.35 | 527,985 | +0.05(+0.27%) |
Dec 31, 2014 | 18.37 | 18.30 | 18.30 | 18.30 | 508,300 | -0.09(-0.49%) |
Dec 30, 2014 | 18.02 | 18.50 | 17.95 | 18.39 | 702,684 | +0.28(+1.55%) |
Dec 29, 2014 | 17.51 | 18.24 | 17.40 | 18.11 | 846,923 | +0.55(+3.13%) |
Dec 26, 2014 | 17.58 | 18.50 | 17.45 | 17.56 | 1,173,677 | -0.18(-1.01%) |
Dec 24, 2014 | 18.42 | 17.74 | 17.74 | 17.74 | 2,393,300 | -1.98(-10.04%) |
Dec 23, 2014 | 19.96 | 20.00 | 19.26 | 19.72 | 1,397,636 | -0.03(-0.15%) |
Dec 22, 2014 | 19.63 | 19.95 | 19.54 | 19.75 | 640,064 | +0.13(+0.66%) |
Dec 19, 2014 | 19.90 | 19.94 | 19.56 | 19.62 | 1,025,762 | -0.16(-0.81%) |
Dec 18, 2014 | 20.00 | 20.00 | 19.66 | 19.78 | 583,927 | +0.12(+0.61%) |
Dec 17, 2014 | 19.12 | 19.66 | 19.01 | 19.66 | 478,831 | +0.59(+3.09%) |
Dec 16, 2014 | 18.94 | 19.42 | 18.75 | 19.07 | 369,653 | -0.01(-0.05%) |
Dec 15, 2014 | 19.39 | 19.72 | 18.98 | 19.08 | 353,541 | -0.12(-0.63%) |
Dec 12, 2014 | 19.04 | 19.47 | 18.92 | 19.20 | 327,867 | -0.07(-0.36%) |
Dec 11, 2014 | 19.36 | 19.69 | 19.26 | 19.27 | 334,511 | +0.01(+0.05%) |
Dec 10, 2014 | 19.76 | 20.00 | 19.11 | 19.26 | 425,458 | -0.64(-3.22%) |
Dec 09, 2014 | 19.05 | 19.92 | 18.75 | 19.90 | 541,355 | +0.86(+4.52%) |
Dec 08, 2014 | 19.25 | 19.52 | 18.97 | 19.04 | 576,982 | -0.17(-0.88%) |
Dec 05, 2014 | 18.82 | 19.27 | 18.75 | 19.21 | 352,633 | +0.48(+2.56%) |
Dec 04, 2014 | 19.25 | 19.41 | 18.61 | 18.73 | 354,408 | -0.50(-2.60%) |
Dec 03, 2014 | 18.84 | 19.27 | 18.78 | 19.23 | 332,080 | +0.46(+2.45%) |
Dec 02, 2014 | 18.27 | 18.89 | 18.27 | 18.77 | 367,706 | +0.58(+3.19%) |
Dec 01, 2014 | 18.69 | 18.85 | 18.03 | 18.19 | 546,999 | -0.50(-2.68%) |
Nov 28, 2014 | 19.07 | 19.09 | 18.65 | 18.69 | 293,419 | -0.28(-1.48%) |
Nov 26, 2014 | 18.28 | 18.97 | 18.97 | 18.97 | 562,000 | +0.77(+4.23%) |
Nov 25, 2014 | 18.16 | 18.46 | 18.11 | 18.20 | 242,509 | +0.07(+0.39%) |
Nov 24, 2014 | 17.98 | 18.26 | 17.85 | 18.13 | 460,616 | +0.36(+2.03%) |
Nov 21, 2014 | 18.34 | 18.35 | 17.58 | 17.77 | 450,631 | -0.25(-1.39%) |
Nov 20, 2014 | 17.70 | 18.20 | 17.40 | 18.02 | 359,655 | +0.27(+1.52%) |
Nov 19, 2014 | 18.59 | 18.68 | 17.70 | 17.75 | 578,490 | -0.82(-4.42%) |
Nov 18, 2014 | 18.65 | 19.00 | 18.46 | 18.57 | 433,146 | -0.05(-0.27%) |
Nov 17, 2014 | 19.23 | 19.34 | 18.62 | 18.62 | 416,142 | -0.64(-3.32%) |
Nov 14, 2014 | 18.98 | 19.38 | 18.91 | 19.26 | 340,385 | +0.25(+1.32%) |
Nov 13, 2014 | 19.43 | 19.62 | 18.89 | 19.01 | 344,242 | -0.47(-2.41%) |
Nov 12, 2014 | 18.92 | 19.55 | 18.85 | 19.48 | 279,400 | +0.42(+2.20%) |
Nov 11, 2014 | 19.43 | 19.70 | 18.97 | 19.06 | 520,225 | -0.41(-2.11%) |
Nov 10, 2014 | 19.67 | 19.70 | 19.31 | 19.47 | 475,219 | -0.23(-1.17%) |
Nov 07, 2014 | 19.25 | 19.72 | 19.07 | 19.70 | 537,233 | +0.28(+1.44%) |
Nov 06, 2014 | 18.84 | 19.53 | 18.75 | 19.42 | 387,265 | +0.65(+3.46%) |
Nov 05, 2014 | 19.19 | 19.25 | 18.67 | 18.77 | 428,260 | -0.29(-1.52%) |
Nov 04, 2014 | 19.06 | 19.44 | 18.96 | 19.06 | 356,782 | -0.20(-1.04%) |