Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.94 | 20.16 | 19.40 | 19.68 | 59,631 | -0.41(-2.05%) |
Jan 29, 2015 | 19.57 | 20.10 | 19.57 | 20.09 | 41,713 | +0.61(+3.12%) |
Jan 28, 2015 | 19.72 | 19.72 | 19.27 | 19.49 | 72,500 | -0.21(-1.05%) |
Jan 27, 2015 | 19.18 | 19.87 | 19.18 | 19.69 | 40,827 | +0.23(+1.20%) |
Jan 26, 2015 | 19.23 | 19.57 | 19.16 | 19.46 | 45,334 | +0.10(+0.51%) |
Jan 23, 2015 | 19.19 | 19.55 | 18.78 | 19.36 | 22,723 | +0.16(+0.84%) |
Jan 22, 2015 | 18.81 | 19.21 | 18.52 | 19.20 | 36,219 | +0.59(+3.17%) |
Jan 21, 2015 | 18.87 | 19.00 | 18.21 | 18.61 | 56,511 | -0.50(-2.62%) |
Jan 20, 2015 | 19.40 | 19.52 | 18.88 | 19.11 | 15,102 | -0.38(-1.97%) |
Jan 16, 2015 | 18.75 | 19.52 | 18.75 | 19.49 | 23,452 | +0.74(+3.96%) |
Jan 15, 2015 | 18.95 | 19.06 | 18.55 | 18.75 | 30,282 | -0.23(-1.23%) |
Jan 14, 2015 | 19.33 | 19.57 | 18.78 | 18.98 | 11,545 | -0.62(-3.15%) |
Jan 13, 2015 | 19.38 | 20.00 | 19.23 | 19.60 | 49,989 | +0.38(+2.00%) |
Jan 12, 2015 | 19.08 | 19.42 | 18.79 | 19.22 | 25,993 | +0.07(+0.37%) |
Jan 09, 2015 | 19.41 | 19.45 | 18.85 | 19.15 | 20,763 | -0.27(-1.38%) |
Jan 08, 2015 | 19.26 | 19.61 | 19.07 | 19.41 | 25,280 | +0.22(+1.17%) |
Jan 07, 2015 | 19.05 | 19.27 | 18.67 | 19.19 | 42,879 | +0.21(+1.08%) |
Jan 06, 2015 | 19.25 | 19.25 | 18.73 | 18.98 | 42,341 | -0.43(-2.21%) |
Jan 05, 2015 | 19.45 | 19.73 | 19.30 | 19.41 | 51,750 | -0.23(-1.18%) |
Jan 02, 2015 | 20.02 | 20.16 | 19.49 | 19.65 | 31,027 | -0.23(-1.17%) |
Dec 31, 2014 | 20.16 | 19.88 | 19.88 | 19.88 | 37,333 | -0.21(-1.02%) |
Dec 30, 2014 | 20.31 | 20.36 | 19.80 | 20.08 | 40,257 | -0.22(-1.10%) |
Dec 29, 2014 | 20.84 | 21.11 | 20.17 | 20.31 | 52,989 | -0.52(-2.49%) |
Dec 26, 2014 | 21.08 | 21.47 | 20.63 | 20.83 | 28,924 | -0.22(-1.06%) |
Dec 24, 2014 | 20.66 | 21.05 | 21.05 | 21.05 | 16,990 | +0.38(+1.86%) |
Dec 23, 2014 | 20.26 | 20.81 | 20.26 | 20.67 | 25,403 | +0.08(+0.39%) |
Dec 22, 2014 | 20.13 | 20.65 | 19.85 | 20.59 | 33,364 | +0.38(+1.90%) |
Dec 19, 2014 | 19.98 | 20.25 | 19.59 | 20.20 | 120,820 | +0.18(+0.89%) |
Dec 18, 2014 | 19.74 | 20.09 | 19.66 | 20.02 | 35,633 | +0.44(+2.24%) |
Dec 17, 2014 | 18.61 | 19.59 | 18.61 | 19.58 | 35,081 | +0.87(+4.64%) |
Dec 16, 2014 | 17.93 | 19.04 | 17.91 | 18.72 | 56,322 | +0.66(+3.67%) |
Dec 15, 2014 | 18.54 | 18.89 | 17.96 | 18.05 | 22,661 | -0.42(-2.28%) |
Dec 12, 2014 | 18.48 | 19.03 | 18.24 | 18.47 | 30,696 | -0.28(-1.48%) |
Dec 11, 2014 | 18.64 | 19.04 | 18.55 | 18.75 | 20,587 | +0.08(+0.43%) |
Dec 10, 2014 | 18.94 | 19.18 | 18.16 | 18.67 | 37,831 | -0.40(-2.11%) |
Dec 09, 2014 | 18.40 | 19.07 | 18.40 | 19.07 | 28,692 | +0.45(+2.40%) |
Dec 08, 2014 | 18.61 | 19.14 | 18.40 | 18.63 | 31,465 | -0.07(-0.38%) |
Dec 05, 2014 | 18.27 | 18.91 | 18.15 | 18.70 | 35,548 | +0.34(+1.84%) |
Dec 04, 2014 | 18.23 | 18.69 | 17.93 | 18.36 | 43,055 | +0.11(+0.59%) |
Dec 03, 2014 | 17.77 | 18.54 | 17.71 | 18.25 | 28,020 | +0.18(+0.98%) |
Dec 02, 2014 | 17.49 | 18.17 | 17.49 | 18.07 | 23,629 | +0.59(+3.36%) |
Dec 01, 2014 | 17.63 | 17.77 | 17.39 | 17.49 | 60,272 | -0.04(-0.20%) |
Nov 28, 2014 | 17.75 | 17.91 | 17.50 | 17.52 | 26,883 | -0.35(-1.94%) |
Nov 26, 2014 | 17.84 | 17.87 | 17.87 | 17.87 | 57,504 | +0.06(+0.35%) |
Nov 25, 2014 | 17.75 | 18.11 | 17.75 | 17.81 | 60,225 | -0.07(-0.40%) |
Nov 24, 2014 | 18.09 | 18.09 | 17.76 | 17.88 | 49,297 | +0.04(+0.20%) |
Nov 21, 2014 | 18.26 | 18.29 | 17.81 | 17.84 | 43,090 | -0.20(-1.13%) |
Nov 20, 2014 | 17.86 | 18.48 | 17.82 | 18.05 | 35,254 | +0.07(+0.40%) |
Nov 19, 2014 | 18.06 | 18.36 | 17.24 | 17.98 | 54,102 | -0.14(-0.79%) |
Nov 18, 2014 | 18.11 | 18.26 | 17.99 | 18.12 | 30,635 | +0.10(+0.54%) |
Nov 17, 2014 | 18.31 | 18.31 | 17.93 | 18.02 | 25,286 | -0.25(-1.36%) |
Nov 14, 2014 | 18.58 | 18.61 | 18.27 | 18.27 | 38,089 | -0.41(-2.19%) |
Nov 13, 2014 | 18.73 | 18.81 | 18.48 | 18.68 | 25,516 | -0.12(-0.66%) |
Nov 12, 2014 | 18.35 | 18.88 | 18.34 | 18.80 | 38,461 | +0.28(+1.49%) |
Nov 11, 2014 | 18.74 | 18.74 | 18.33 | 18.53 | 37,673 | -0.34(-1.79%) |
Nov 10, 2014 | 18.32 | 18.88 | 18.32 | 18.87 | 34,486 | +0.47(+2.57%) |
Nov 07, 2014 | 18.80 | 18.80 | 18.38 | 18.40 | 31,773 | -0.36(-1.90%) |
Nov 06, 2014 | 18.46 | 19.28 | 18.26 | 18.75 | 52,574 | +0.26(+1.40%) |
Nov 05, 2014 | 18.40 | 18.57 | 18.17 | 18.49 | 51,018 | +0.24(+1.32%) |
Nov 04, 2014 | 18.70 | 18.87 | 18.15 | 18.25 | 31,714 | -0.37(-1.96%) |