Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.39 | 19.39 | 19.09 | 19.09 | 40,490 | -0.42(-2.16%) |
Jan 29, 2015 | 19.39 | 19.56 | 19.39 | 19.51 | 18,586 | +0.10(+0.51%) |
Jan 28, 2015 | 19.87 | 19.87 | 19.39 | 19.41 | 12,170 | -0.45(-2.25%) |
Jan 27, 2015 | 19.60 | 20.13 | 19.60 | 19.86 | 9,853 | +0.04(+0.20%) |
Jan 26, 2015 | 19.80 | 20.02 | 19.59 | 19.82 | 34,595 | -0.07(-0.37%) |
Jan 23, 2015 | 19.77 | 19.93 | 19.71 | 19.89 | 12,864 | +0.01(+0.06%) |
Jan 22, 2015 | 19.56 | 19.98 | 19.56 | 19.88 | 16,962 | +0.34(+1.72%) |
Jan 21, 2015 | 19.53 | 19.74 | 19.53 | 19.55 | 7,730 | -0.20(-1.00%) |
Jan 20, 2015 | 19.40 | 19.89 | 19.40 | 19.74 | 6,769 | -0.35(-1.73%) |
Jan 16, 2015 | 19.34 | 20.32 | 19.34 | 20.09 | 7,585 | +0.72(+3.71%) |
Jan 15, 2015 | 20.29 | 20.29 | 19.37 | 19.37 | 11,010 | -0.59(-2.95%) |
Jan 14, 2015 | 19.77 | 19.96 | 19.73 | 19.96 | 6,783 | +0.12(+0.61%) |
Jan 13, 2015 | 20.42 | 20.44 | 19.79 | 19.84 | 14,217 | -0.50(-2.45%) |
Jan 12, 2015 | 20.08 | 20.50 | 19.78 | 20.34 | 56,148 | +0.23(+1.13%) |
Jan 09, 2015 | 20.32 | 20.60 | 20.08 | 20.11 | 14,280 | -0.30(-1.47%) |
Jan 08, 2015 | 20.44 | 20.44 | 19.79 | 20.42 | 36,123 | +0.24(+1.19%) |
Jan 07, 2015 | 19.86 | 20.33 | 19.37 | 20.17 | 64,227 | +0.26(+1.29%) |
Jan 06, 2015 | 20.33 | 20.47 | 19.80 | 19.92 | 10,756 | -0.29(-1.43%) |
Jan 05, 2015 | 20.76 | 20.76 | 20.20 | 20.20 | 10,444 | -0.29(-1.41%) |
Jan 02, 2015 | 21.14 | 21.14 | 20.35 | 20.49 | 13,226 | -0.68(-3.23%) |
Dec 31, 2014 | 20.87 | 21.18 | 21.18 | 21.18 | 31,171 | +0.24(+1.13%) |
Dec 30, 2014 | 20.73 | 21.04 | 20.42 | 20.94 | 16,748 | -0.03(-0.14%) |
Dec 29, 2014 | 20.68 | 21.04 | 20.48 | 20.97 | 43,265 | +0.23(+1.10%) |
Dec 26, 2014 | 20.89 | 21.05 | 20.57 | 20.74 | 64,659 | -0.15(-0.72%) |
Dec 24, 2014 | 20.46 | 20.89 | 20.89 | 20.89 | 66,762 | +0.50(+2.47%) |
Dec 23, 2014 | 20.68 | 20.86 | 20.01 | 20.39 | 37,508 | -0.27(-1.31%) |
Dec 22, 2014 | 20.85 | 20.85 | 19.78 | 20.66 | 67,223 | -0.06(-0.27%) |
Dec 19, 2014 | 20.46 | 21.00 | 20.42 | 20.72 | 76,055 | +0.20(+0.99%) |
Dec 18, 2014 | 20.30 | 20.62 | 19.95 | 20.51 | 84,388 | +0.34(+1.71%) |
Dec 17, 2014 | 19.00 | 20.17 | 19.00 | 20.17 | 80,322 | +1.08(+5.68%) |
Dec 16, 2014 | 19.02 | 19.43 | 19.02 | 19.09 | 30,882 | +0.14(+0.75%) |
Dec 15, 2014 | 19.00 | 19.19 | 18.90 | 18.94 | 12,410 | -0.06(-0.34%) |
Dec 12, 2014 | 19.15 | 19.23 | 18.99 | 19.01 | 10,649 | -0.36(-1.84%) |
Dec 11, 2014 | 19.01 | 19.43 | 18.87 | 19.37 | 25,507 | +0.35(+1.85%) |
Dec 10, 2014 | 19.46 | 19.46 | 18.95 | 19.01 | 26,500 | -0.63(-3.20%) |
Dec 09, 2014 | 19.06 | 19.64 | 18.91 | 19.64 | 15,681 | +0.58(+3.04%) |
Dec 08, 2014 | 18.91 | 19.42 | 18.91 | 19.06 | 13,010 | -0.18(-0.94%) |
Dec 05, 2014 | 18.87 | 19.45 | 18.87 | 19.24 | 46,796 | +0.52(+2.78%) |
Dec 04, 2014 | 18.84 | 19.13 | 18.69 | 18.72 | 42,563 | -0.04(-0.23%) |
Dec 03, 2014 | 19.30 | 19.30 | 18.71 | 18.76 | 30,602 | -0.29(-1.54%) |
Dec 02, 2014 | 18.95 | 19.22 | 18.92 | 19.06 | 9,149 | +0.23(+1.24%) |
Dec 01, 2014 | 18.92 | 19.24 | 18.82 | 18.82 | 52,980 | -0.06(-0.32%) |
Nov 28, 2014 | 19.37 | 19.37 | 18.88 | 18.88 | 17,489 | -0.60(-3.06%) |
Nov 26, 2014 | 19.54 | 19.48 | 19.48 | 19.48 | 53,375 | +0.20(+1.01%) |
Nov 25, 2014 | 19.28 | 19.65 | 19.17 | 19.28 | 4,890 | -0.07(-0.35%) |
Nov 24, 2014 | 19.18 | 19.46 | 19.14 | 19.35 | 45,707 | +0.09(+0.49%) |
Nov 21, 2014 | 19.32 | 19.39 | 18.93 | 19.26 | 39,485 | +0.16(+0.82%) |
Nov 20, 2014 | 19.23 | 19.61 | 18.99 | 19.10 | 41,218 | -0.12(-0.62%) |
Nov 19, 2014 | 19.76 | 19.76 | 19.05 | 19.22 | 35,121 | -0.74(-3.69%) |
Nov 18, 2014 | 19.97 | 19.97 | 19.95 | 19.95 | 4,712 | -0.02(-0.11%) |
Nov 17, 2014 | 20.21 | 20.38 | 19.90 | 19.98 | 21,321 | -0.25(-1.24%) |
Nov 14, 2014 | 20.61 | 20.68 | 20.20 | 20.23 | 7,963 | -0.27(-1.31%) |
Nov 13, 2014 | 20.67 | 20.67 | 20.41 | 20.49 | 6,315 | -0.06(-0.31%) |
Nov 12, 2014 | 20.61 | 20.66 | 20.41 | 20.56 | 27,969 | -0.09(-0.41%) |
Nov 11, 2014 | 20.39 | 20.78 | 20.20 | 20.64 | 58,188 | +0.12(+0.60%) |
Nov 10, 2014 | 20.49 | 20.52 | 20.15 | 20.52 | 14,058 | +0.12(+0.58%) |
Nov 07, 2014 | 20.46 | 20.59 | 20.33 | 20.40 | 9,990 | -0.02(-0.10%) |
Nov 06, 2014 | 20.44 | 20.46 | 20.00 | 20.42 | 25,039 | -0.12(-0.58%) |
Nov 05, 2014 | 19.44 | 20.61 | 19.44 | 20.54 | 48,489 | +0.22(+1.07%) |
Nov 04, 2014 | 20.57 | 20.57 | 20.28 | 20.32 | 13,743 | -0.32(-1.57%) |