Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.56 | 17.00 | 15.40 | 15.80 | 2,217,148 | -1.45(-8.41%) |
Jan 29, 2015 | 16.62 | 17.35 | 16.62 | 17.25 | 806,970 | +0.66(+3.98%) |
Jan 28, 2015 | 17.21 | 17.33 | 16.51 | 16.59 | 383,627 | -0.42(-2.47%) |
Jan 27, 2015 | 16.72 | 17.19 | 16.68 | 17.01 | 485,219 | +0.04(+0.24%) |
Jan 26, 2015 | 16.87 | 17.05 | 16.62 | 16.97 | 509,315 | +0.34(+2.04%) |
Jan 23, 2015 | 16.84 | 16.86 | 16.44 | 16.63 | 338,921 | -0.20(-1.19%) |
Jan 22, 2015 | 16.82 | 16.98 | 16.62 | 16.83 | 327,174 | +0.16(+0.96%) |
Jan 21, 2015 | 16.48 | 16.88 | 16.36 | 16.67 | 484,580 | +0.19(+1.15%) |
Jan 20, 2015 | 17.20 | 17.29 | 16.38 | 16.48 | 846,057 | -0.56(-3.29%) |
Jan 16, 2015 | 16.67 | 17.10 | 16.49 | 17.04 | 760,623 | +0.27(+1.61%) |
Jan 15, 2015 | 18.53 | 18.65 | 16.56 | 16.77 | 1,178,227 | -1.72(-9.30%) |
Jan 14, 2015 | 18.65 | 19.17 | 17.96 | 18.49 | 598,868 | -0.43(-2.27%) |
Jan 13, 2015 | 20.30 | 20.52 | 18.40 | 18.92 | 1,129,310 | -0.97(-4.88%) |
Jan 12, 2015 | 19.53 | 20.31 | 19.30 | 19.89 | 620,248 | +0.48(+2.47%) |
Jan 09, 2015 | 19.47 | 19.82 | 19.34 | 19.41 | 468,940 | -0.02(-0.10%) |
Jan 08, 2015 | 19.58 | 19.73 | 19.35 | 19.43 | 607,430 | +0.03(+0.15%) |
Jan 07, 2015 | 18.73 | 19.48 | 18.66 | 19.40 | 554,279 | +0.79(+4.25%) |
Jan 06, 2015 | 19.04 | 19.22 | 18.44 | 18.61 | 444,424 | -0.48(-2.51%) |
Jan 05, 2015 | 19.32 | 19.44 | 18.84 | 19.09 | 498,288 | -0.35(-1.80%) |
Jan 02, 2015 | 19.57 | 19.62 | 18.99 | 19.44 | 527,452 | +0.08(+0.41%) |
Dec 31, 2014 | 18.90 | 19.36 | 19.36 | 19.36 | 601,100 | +0.57(+3.03%) |
Dec 30, 2014 | 18.51 | 18.89 | 18.32 | 18.79 | 426,471 | +0.18(+0.97%) |
Dec 29, 2014 | 18.71 | 18.90 | 18.01 | 18.61 | 561,307 | -0.02(-0.11%) |
Dec 26, 2014 | 18.67 | 18.78 | 18.53 | 18.63 | 144,073 | +0.04(+0.22%) |
Dec 24, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 200,500 | +0.03(+0.16%) |
Dec 23, 2014 | 18.80 | 19.00 | 18.49 | 18.56 | 245,413 | -0.19(-1.01%) |
Dec 22, 2014 | 18.69 | 18.98 | 18.55 | 18.75 | 341,866 | +0.03(+0.16%) |
Dec 19, 2014 | 18.09 | 18.77 | 17.92 | 18.72 | 904,405 | +0.68(+3.77%) |
Dec 18, 2014 | 17.71 | 18.23 | 17.45 | 18.04 | 596,397 | +0.53(+3.03%) |
Dec 17, 2014 | 17.09 | 17.54 | 16.90 | 17.51 | 1,039,076 | +0.49(+2.88%) |
Dec 16, 2014 | 17.25 | 17.45 | 16.99 | 17.02 | 711,637 | -0.36(-2.07%) |
Dec 15, 2014 | 18.23 | 18.35 | 17.21 | 17.38 | 676,794 | -0.77(-4.24%) |
Dec 12, 2014 | 18.01 | 18.34 | 18.01 | 18.15 | 366,185 | -0.07(-0.38%) |
Dec 11, 2014 | 18.27 | 18.61 | 18.15 | 18.22 | 460,383 | +0.11(+0.61%) |
Dec 10, 2014 | 19.10 | 19.22 | 18.10 | 18.11 | 688,238 | -1.03(-5.38%) |
Dec 09, 2014 | 18.87 | 19.28 | 18.78 | 19.14 | 380,710 | +0.07(+0.37%) |
Dec 08, 2014 | 18.93 | 19.36 | 18.93 | 19.07 | 420,319 | +0.14(+0.74%) |
Dec 05, 2014 | 18.80 | 19.20 | 18.56 | 18.93 | 252,703 | +0.11(+0.58%) |
Dec 04, 2014 | 19.14 | 19.15 | 18.81 | 18.82 | 272,221 | -0.38(-1.98%) |
Dec 03, 2014 | 19.25 | 19.67 | 19.11 | 19.20 | 290,631 | +0.01(+0.05%) |
Dec 02, 2014 | 19.11 | 19.31 | 18.96 | 19.19 | 380,758 | +0.06(+0.31%) |
Dec 01, 2014 | 19.94 | 19.98 | 19.07 | 19.13 | 596,219 | -0.81(-4.06%) |
Nov 28, 2014 | 20.15 | 20.40 | 19.87 | 19.94 | 301,609 | -0.27(-1.34%) |
Nov 26, 2014 | 20.30 | 20.21 | 20.21 | 20.21 | 399,900 | -0.06(-0.30%) |
Nov 25, 2014 | 20.08 | 20.36 | 19.94 | 20.27 | 397,993 | +0.24(+1.20%) |
Nov 24, 2014 | 19.97 | 20.42 | 19.90 | 20.03 | 575,599 | +0.04(+0.20%) |
Nov 21, 2014 | 20.30 | 20.42 | 19.92 | 19.99 | 832,865 | +0.04(+0.20%) |
Nov 20, 2014 | 19.49 | 20.12 | 18.91 | 19.95 | 713,563 | +0.41(+2.10%) |
Nov 19, 2014 | 19.57 | 19.76 | 19.29 | 19.54 | 485,858 | -0.16(-0.81%) |
Nov 18, 2014 | 19.38 | 19.73 | 19.27 | 19.70 | 514,775 | +0.39(+2.02%) |
Nov 17, 2014 | 19.01 | 19.43 | 19.01 | 19.31 | 593,560 | +0.24(+1.26%) |
Nov 14, 2014 | 18.75 | 19.25 | 18.70 | 19.07 | 634,747 | +0.40(+2.14%) |
Nov 13, 2014 | 18.36 | 19.21 | 18.19 | 18.67 | 1,063,682 | +0.05(+0.27%) |
Nov 12, 2014 | 19.70 | 19.73 | 18.21 | 18.62 | 2,507,476 | -0.63(-3.27%) |
Nov 11, 2014 | 18.99 | 19.62 | 18.95 | 19.25 | 1,168,098 | +0.26(+1.37%) |
Nov 10, 2014 | 18.80 | 19.34 | 18.72 | 18.99 | 1,072,669 | +0.43(+2.32%) |
Nov 07, 2014 | 18.17 | 18.71 | 18.03 | 18.56 | 529,246 | +0.39(+2.15%) |
Nov 06, 2014 | 17.97 | 18.25 | 17.92 | 18.17 | 286,050 | +0.16(+0.89%) |
Nov 05, 2014 | 17.98 | 18.09 | 17.79 | 18.01 | 500,271 | +0.14(+0.78%) |
Nov 04, 2014 | 18.30 | 18.49 | 17.52 | 17.87 | 716,189 | -0.50(-2.72%) |