Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.75 | 17.00 | 16.53 | 16.55 | 388,441 | -0.36(-2.13%) |
Jan 29, 2015 | 17.06 | 17.33 | 16.28 | 16.91 | 640,950 | -0.22(-1.28%) |
Jan 28, 2015 | 17.46 | 17.46 | 17.01 | 17.13 | 379,105 | -0.37(-2.11%) |
Jan 27, 2015 | 17.30 | 17.99 | 17.07 | 17.50 | 525,490 | -0.03(-0.17%) |
Jan 26, 2015 | 17.36 | 17.54 | 17.12 | 17.53 | 467,333 | +0.17(+0.98%) |
Jan 23, 2015 | 17.38 | 17.58 | 17.17 | 17.36 | 279,084 | +0.06(+0.35%) |
Jan 22, 2015 | 17.67 | 17.67 | 17.07 | 17.30 | 539,239 | -0.30(-1.70%) |
Jan 21, 2015 | 17.40 | 17.78 | 17.25 | 17.60 | 593,561 | +0.20(+1.15%) |
Jan 20, 2015 | 17.39 | 17.66 | 16.99 | 17.40 | 827,947 | +0.05(+0.29%) |
Jan 16, 2015 | 16.77 | 17.39 | 16.77 | 17.35 | 587,825 | +0.48(+2.85%) |
Jan 15, 2015 | 17.39 | 17.43 | 16.67 | 16.87 | 698,712 | -0.39(-2.26%) |
Jan 14, 2015 | 16.88 | 17.31 | 16.88 | 17.26 | 617,050 | +0.10(+0.58%) |
Jan 13, 2015 | 17.56 | 17.56 | 17.03 | 17.16 | 727,895 | -0.16(-0.92%) |
Jan 12, 2015 | 17.53 | 17.70 | 16.94 | 17.32 | 400,320 | -0.15(-0.86%) |
Jan 09, 2015 | 17.29 | 17.50 | 17.00 | 17.47 | 654,089 | +0.30(+1.75%) |
Jan 08, 2015 | 16.37 | 17.75 | 16.30 | 17.17 | 1,095,101 | +0.97(+5.99%) |
Jan 07, 2015 | 15.89 | 16.77 | 15.75 | 16.20 | 986,590 | +0.50(+3.18%) |
Jan 06, 2015 | 15.81 | 15.95 | 15.41 | 15.70 | 555,091 | -0.13(-0.82%) |
Jan 05, 2015 | 15.48 | 16.07 | 15.42 | 15.83 | 912,886 | +0.37(+2.39%) |
Jan 02, 2015 | 15.51 | 15.77 | 15.31 | 15.46 | 551,629 | -0.01(-0.06%) |
Dec 31, 2014 | 15.90 | 15.47 | 15.47 | 15.47 | 697,900 | -0.33(-2.09%) |
Dec 30, 2014 | 15.45 | 15.94 | 15.10 | 15.80 | 672,560 | +0.24(+1.54%) |
Dec 29, 2014 | 15.65 | 15.83 | 15.50 | 15.56 | 963,386 | -0.11(-0.70%) |
Dec 26, 2014 | 15.90 | 16.13 | 15.65 | 15.67 | 474,938 | -0.22(-1.38%) |
Dec 24, 2014 | 15.73 | 15.89 | 15.89 | 15.89 | 288,800 | +0.03(+0.19%) |
Dec 23, 2014 | 15.73 | 15.96 | 15.62 | 15.86 | 515,391 | +0.13(+0.83%) |
Dec 22, 2014 | 15.98 | 16.05 | 15.61 | 15.73 | 547,602 | -0.28(-1.75%) |
Dec 19, 2014 | 15.65 | 16.09 | 15.59 | 16.01 | 599,735 | +0.20(+1.27%) |
Dec 18, 2014 | 16.38 | 17.06 | 15.63 | 15.81 | 1,149,863 | -0.23(-1.43%) |
Dec 17, 2014 | 15.60 | 16.13 | 15.39 | 16.04 | 656,454 | +0.49(+3.15%) |
Dec 16, 2014 | 15.59 | 15.98 | 15.32 | 15.55 | 589,475 | -0.30(-1.89%) |
Dec 15, 2014 | 15.56 | 16.34 | 15.53 | 15.85 | 795,501 | +0.13(+0.83%) |
Dec 12, 2014 | 16.46 | 16.70 | 15.67 | 15.72 | 1,169,214 | -0.78(-4.73%) |
Dec 11, 2014 | 15.59 | 17.05 | 15.58 | 16.50 | 1,233,459 | +0.99(+6.38%) |
Dec 10, 2014 | 16.43 | 16.63 | 15.38 | 15.51 | 1,650,588 | -0.68(-4.20%) |
Dec 09, 2014 | 16.86 | 16.96 | 15.91 | 16.19 | 2,473,254 | -0.75(-4.43%) |
Dec 08, 2014 | 18.44 | 18.47 | 16.53 | 16.94 | 1,611,683 | -1.26(-6.92%) |
Dec 05, 2014 | 18.26 | 18.68 | 18.17 | 18.20 | 1,096,900 | -0.28(-1.52%) |
Dec 04, 2014 | 18.50 | 18.97 | 18.24 | 18.48 | 990,189 | +0.02(+0.11%) |
Dec 03, 2014 | 19.31 | 19.90 | 18.44 | 18.46 | 1,434,726 | -1.00(-5.14%) |
Dec 02, 2014 | 19.66 | 20.27 | 19.20 | 19.46 | 1,687,382 | -0.37(-1.87%) |
Dec 01, 2014 | 20.50 | 20.84 | 18.90 | 19.83 | 5,854,736 | +1.01(+5.37%) |
Nov 28, 2014 | 18.60 | 19.01 | 18.20 | 18.82 | 1,310,411 | +0.21(+1.13%) |
Nov 26, 2014 | 18.14 | 18.61 | 18.61 | 18.61 | 6,918,100 | -2.15(-10.36%) |
Nov 25, 2014 | 20.00 | 20.89 | 19.53 | 20.76 | 3,689,369 | +0.39(+1.91%) |
Nov 24, 2014 | 19.66 | 20.41 | 19.52 | 20.37 | 1,388,080 | +0.86(+4.41%) |
Nov 21, 2014 | 20.47 | 20.75 | 19.23 | 19.51 | 1,171,149 | -0.85(-4.17%) |
Nov 20, 2014 | 20.47 | 20.51 | 19.30 | 20.36 | 1,372,457 | +0.13(+0.64%) |
Nov 19, 2014 | 18.71 | 20.63 | 18.71 | 20.23 | 3,024,539 | +1.42(+7.55%) |
Nov 18, 2014 | 21.54 | 21.54 | 18.65 | 18.81 | 1,392,551 | -1.49(-7.34%) |
Nov 17, 2014 | 21.99 | 21.99 | 20.18 | 20.30 | 981,054 | -1.09(-5.10%) |
Nov 14, 2014 | 20.42 | 21.79 | 20.16 | 21.39 | 871,638 | +0.91(+4.44%) |
Nov 13, 2014 | 20.74 | 20.89 | 20.12 | 20.48 | 566,912 | -0.19(-0.92%) |
Nov 12, 2014 | 20.68 | 20.79 | 20.27 | 20.67 | 715,366 | +0.03(+0.15%) |
Nov 11, 2014 | 20.62 | 20.84 | 19.82 | 20.64 | 914,576 | +0.24(+1.18%) |
Nov 10, 2014 | 19.78 | 20.50 | 19.78 | 20.40 | 855,931 | +0.95(+4.88%) |
Nov 07, 2014 | 19.25 | 19.53 | 18.89 | 19.45 | 1,655,476 | +0.04(+0.21%) |
Nov 06, 2014 | 21.01 | 21.31 | 19.38 | 19.41 | 1,092,253 | -1.50(-7.17%) |
Nov 05, 2014 | 21.97 | 22.00 | 20.70 | 20.91 | 741,305 | -1.00(-4.59%) |
Nov 04, 2014 | 21.90 | 22.13 | 21.60 | 21.91 | 769,556 | -0.01(-0.02%) |