Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.00 | 22.20 | 20.52 | 21.36 | 6,960 | +0.36(+1.71%) |
Jan 29, 2015 | 20.28 | 21.12 | 20.28 | 21.00 | 8,345 | +0.72(+3.55%) |
Jan 28, 2015 | 19.92 | 20.64 | 19.80 | 20.28 | 8,940 | +0.48(+2.42%) |
Jan 27, 2015 | 19.68 | 19.80 | 19.68 | 19.80 | 4,565 | +0.00(+0.00%) |
Jan 26, 2015 | 19.44 | 19.80 | 19.32 | 19.80 | 5,200 | +0.36(+1.85%) |
Jan 23, 2015 | 19.32 | 19.44 | 19.08 | 19.44 | 8,502 | +0.24(+1.25%) |
Jan 22, 2015 | 19.20 | 19.32 | 19.08 | 19.20 | 6,254 | +0.24(+1.27%) |
Jan 21, 2015 | 19.20 | 19.20 | 18.84 | 18.96 | 3,900 | +0.24(+1.28%) |
Jan 20, 2015 | 18.60 | 19.18 | 18.48 | 18.72 | 4,200 | +0.00(+0.00%) |
Jan 16, 2015 | 18.24 | 18.84 | 18.00 | 18.72 | 9,621 | +0.36(+1.96%) |
Jan 15, 2015 | 18.72 | 18.76 | 18.24 | 18.36 | 8,492 | -0.48(-2.55%) |
Jan 14, 2015 | 18.60 | 18.84 | 18.36 | 18.84 | 10,923 | +0.00(+0.00%) |
Jan 13, 2015 | 18.72 | 18.84 | 18.60 | 18.84 | 5,644 | +0.24(+1.29%) |
Jan 12, 2015 | 18.96 | 18.96 | 18.48 | 18.60 | 7,280 | -0.36(-1.90%) |
Jan 09, 2015 | 18.96 | 19.20 | 18.74 | 18.96 | 2,572 | +0.12(+0.64%) |
Jan 08, 2015 | 18.96 | 20.04 | 18.60 | 18.84 | 21,171 | -0.12(-0.63%) |
Jan 07, 2015 | 18.60 | 18.96 | 18.12 | 18.96 | 10,162 | +0.60(+3.26%) |
Jan 06, 2015 | 18.36 | 19.08 | 18.13 | 18.36 | 8,328 | -0.12(-0.64%) |
Jan 05, 2015 | 18.36 | 19.20 | 18.00 | 18.48 | 12,964 | +0.24(+1.32%) |
Jan 02, 2015 | 18.12 | 18.35 | 17.88 | 18.24 | 6,130 | +0.00(+0.00%) |
Dec 31, 2014 | 18.00 | 18.24 | 18.24 | 18.24 | 13,450 | -0.24(-1.30%) |
Dec 30, 2014 | 18.00 | 19.80 | 17.52 | 18.48 | 30,478 | +0.36(+1.99%) |
Dec 29, 2014 | 17.40 | 18.36 | 17.16 | 18.12 | 16,499 | +0.24(+1.34%) |
Dec 26, 2014 | 18.36 | 18.84 | 17.88 | 17.88 | 12,472 | -0.60(-3.25%) |
Dec 24, 2014 | 19.08 | 18.48 | 18.48 | 18.48 | 3,266 | -0.72(-3.74%) |
Dec 23, 2014 | 19.68 | 19.80 | 19.20 | 19.20 | 5,161 | -0.60(-3.03%) |
Dec 22, 2014 | 18.72 | 20.40 | 18.36 | 19.80 | 17,030 | +1.20(+6.45%) |
Dec 19, 2014 | 18.72 | 19.08 | 18.60 | 18.60 | 10,102 | -0.24(-1.27%) |
Dec 18, 2014 | 19.44 | 19.44 | 18.65 | 18.84 | 9,157 | -0.36(-1.87%) |
Dec 17, 2014 | 17.64 | 19.44 | 17.64 | 19.20 | 11,304 | +1.20(+6.65%) |
Dec 16, 2014 | 18.24 | 18.36 | 17.40 | 18.00 | 7,929 | -0.12(-0.65%) |
Dec 15, 2014 | 16.80 | 18.36 | 16.80 | 18.12 | 17,085 | +1.32(+7.86%) |
Dec 12, 2014 | 20.16 | 20.16 | 16.40 | 16.80 | 40,213 | -3.36(-16.67%) |
Dec 11, 2014 | 20.64 | 20.88 | 19.96 | 20.16 | 12,357 | -0.36(-1.75%) |
Dec 10, 2014 | 21.12 | 21.84 | 20.28 | 20.52 | 12,327 | -0.60(-2.84%) |
Dec 09, 2014 | 21.60 | 21.60 | 19.92 | 21.12 | 15,281 | -0.24(-1.12%) |
Dec 08, 2014 | 23.40 | 24.00 | 21.36 | 21.36 | 24,917 | -2.28(-9.64%) |
Dec 05, 2014 | 23.52 | 24.00 | 23.40 | 23.64 | 4,168 | +0.12(+0.51%) |
Dec 04, 2014 | 23.52 | 24.12 | 23.40 | 23.52 | 9,666 | -0.24(-1.01%) |
Dec 03, 2014 | 23.52 | 24.00 | 23.52 | 23.76 | 7,926 | +0.12(+0.51%) |
Dec 02, 2014 | 23.64 | 24.48 | 23.40 | 23.64 | 8,462 | +0.00(+0.00%) |
Dec 01, 2014 | 24.12 | 24.24 | 23.04 | 23.64 | 18,914 | -0.48(-1.99%) |
Nov 28, 2014 | 24.60 | 24.60 | 24.12 | 24.12 | 6,804 | -0.48(-1.95%) |
Nov 26, 2014 | 24.96 | 24.60 | 24.60 | 24.60 | 5,558 | -0.24(-0.97%) |
Nov 25, 2014 | 24.60 | 25.32 | 24.60 | 24.84 | 5,352 | +0.00(+0.00%) |
Nov 24, 2014 | 25.08 | 25.56 | 24.36 | 24.84 | 8,251 | -0.12(-0.48%) |
Nov 21, 2014 | 26.40 | 26.40 | 24.96 | 24.96 | 11,490 | -0.84(-3.26%) |
Nov 20, 2014 | 25.80 | 26.08 | 25.32 | 25.80 | 6,686 | +0.00(+0.00%) |
Nov 19, 2014 | 24.72 | 25.80 | 24.60 | 25.80 | 11,077 | +0.96(+3.86%) |
Nov 18, 2014 | 24.96 | 25.80 | 24.84 | 24.84 | 14,170 | -1.08(-4.17%) |
Nov 17, 2014 | 25.56 | 25.92 | 24.72 | 25.92 | 23,082 | +0.48(+1.89%) |
Nov 14, 2014 | 24.36 | 25.68 | 24.24 | 25.44 | 24,784 | +0.96(+3.92%) |
Nov 13, 2014 | 24.84 | 24.84 | 24.24 | 24.48 | 17,500 | -0.24(-0.97%) |
Nov 12, 2014 | 24.60 | 24.96 | 24.36 | 24.72 | 17,685 | +0.36(+1.48%) |
Nov 11, 2014 | 24.48 | 25.80 | 24.24 | 24.36 | 25,998 | +0.24(+1.00%) |
Nov 10, 2014 | 24.72 | 25.08 | 24.00 | 24.12 | 19,425 | -1.08(-4.29%) |
Nov 07, 2014 | 24.00 | 25.20 | 24.00 | 25.20 | 17,017 | +1.44(+6.06%) |
Nov 06, 2014 | 24.24 | 24.60 | 23.76 | 23.76 | 18,436 | -0.42(-1.74%) |
Nov 05, 2014 | 24.60 | 25.08 | 24.18 | 24.18 | 12,542 | -0.54(-2.18%) |
Nov 04, 2014 | 24.48 | 25.08 | 24.24 | 24.72 | 15,101 | +0.00(+0.00%) |