Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.04 | 18.04 | 17.86 | 17.96 | 3,474 | -0.18(-0.99%) |
Jan 29, 2015 | 17.97 | 18.14 | 17.85 | 18.14 | 16,078 | +0.07(+0.37%) |
Jan 28, 2015 | 18.34 | 18.34 | 18.07 | 18.07 | 7,280 | -0.28(-1.51%) |
Jan 27, 2015 | 18.34 | 18.43 | 18.24 | 18.35 | 19,471 | -0.20(-1.07%) |
Jan 26, 2015 | 18.61 | 18.61 | 18.44 | 18.55 | 5,769 | -0.01(-0.05%) |
Jan 23, 2015 | 18.62 | 18.62 | 18.54 | 18.56 | 4,800 | -0.01(-0.05%) |
Jan 22, 2015 | 18.42 | 18.56 | 18.37 | 18.56 | 8,233 | +0.41(+2.26%) |
Jan 21, 2015 | 18.16 | 18.25 | 18.15 | 18.15 | 1,365 | +0.02(+0.12%) |
Jan 20, 2015 | 18.27 | 18.27 | 18.03 | 18.13 | 3,971 | +0.15(+0.81%) |
Jan 16, 2015 | 17.90 | 18.04 | 17.88 | 17.99 | 16,771 | +0.21(+1.17%) |
Jan 15, 2015 | 17.98 | 17.98 | 17.78 | 17.78 | 1,847 | -0.21(-1.18%) |
Jan 14, 2015 | 17.97 | 18.01 | 17.80 | 17.99 | 8,732 | -0.13(-0.71%) |
Jan 13, 2015 | 18.20 | 18.47 | 18.01 | 18.12 | 31,149 | -0.09(-0.47%) |
Jan 12, 2015 | 18.27 | 18.27 | 18.18 | 18.21 | 41,791 | -0.24(-1.30%) |
Jan 09, 2015 | 18.58 | 18.58 | 18.41 | 18.44 | 123,449 | -0.17(-0.92%) |
Jan 08, 2015 | 18.53 | 18.65 | 18.53 | 18.62 | 11,754 | +0.40(+2.22%) |
Jan 07, 2015 | 18.24 | 18.26 | 18.16 | 18.21 | 8,746 | +0.13(+0.74%) |
Jan 06, 2015 | 18.10 | 18.10 | 18.06 | 18.08 | 1,850 | -0.16(-0.90%) |
Jan 05, 2015 | 18.44 | 18.44 | 18.21 | 18.24 | 15,863 | -0.39(-2.10%) |
Jan 02, 2015 | 18.65 | 18.65 | 18.60 | 18.63 | 1,278 | +0.00(+0.00%) |
Dec 31, 2014 | 18.85 | 18.63 | 18.63 | 18.63 | 3,044 | -0.20(-1.04%) |
Dec 30, 2014 | 18.81 | 18.87 | 18.81 | 18.83 | 2,225 | -0.10(-0.53%) |
Dec 29, 2014 | 18.90 | 18.93 | 18.88 | 18.93 | 12,631 | +0.03(+0.17%) |
Dec 26, 2014 | 18.93 | 18.93 | 18.90 | 18.90 | 23,424 | +0.07(+0.36%) |
Dec 24, 2014 | 18.81 | 18.83 | 18.83 | 18.83 | 8,548 | -0.07(-0.36%) |
Dec 23, 2014 | 18.88 | 18.91 | 18.86 | 18.90 | 5,463 | -0.01(-0.05%) |
Dec 22, 2014 | 18.85 | 18.91 | 18.82 | 18.91 | 17,526 | +0.03(+0.18%) |
Dec 19, 2014 | 18.74 | 18.88 | 18.74 | 18.87 | 6,114 | +0.26(+1.42%) |
Dec 18, 2014 | 18.63 | 18.63 | 18.43 | 18.61 | 12,049 | +0.59(+3.27%) |
Dec 17, 2014 | 17.99 | 18.10 | 17.99 | 18.02 | 4,288 | +0.15(+0.81%) |
Dec 16, 2014 | 18.03 | 18.03 | 17.87 | 17.87 | 2,586 | -0.06(-0.33%) |
Dec 15, 2014 | 18.09 | 18.09 | 17.90 | 17.93 | 3,665 | -0.11(-0.62%) |
Dec 12, 2014 | 18.15 | 18.20 | 18.04 | 18.04 | 950 | -0.31(-1.68%) |
Dec 11, 2014 | 18.29 | 18.57 | 18.29 | 18.35 | 9,772 | +0.01(+0.04%) |
Dec 10, 2014 | 18.60 | 18.60 | 18.34 | 18.34 | 9,194 | -0.31(-1.69%) |
Dec 09, 2014 | 18.54 | 18.68 | 18.54 | 18.66 | 53,203 | -0.03(-0.14%) |
Dec 08, 2014 | 18.85 | 18.85 | 18.68 | 18.68 | 2,198 | -0.19(-1.02%) |
Dec 05, 2014 | 18.89 | 18.93 | 18.88 | 18.88 | 4,152 | +0.02(+0.10%) |
Dec 04, 2014 | 18.96 | 18.96 | 18.80 | 18.86 | 11,046 | -0.01(-0.06%) |
Dec 03, 2014 | 18.90 | 18.90 | 18.87 | 18.87 | 3,356 | +0.10(+0.54%) |
Dec 02, 2014 | 18.61 | 18.77 | 18.61 | 18.77 | 2,789 | +0.17(+0.91%) |
Dec 01, 2014 | 18.64 | 18.67 | 18.60 | 18.60 | 1,822 | -0.17(-0.91%) |
Nov 28, 2014 | 18.77 | 18.77 | 18.77 | 18.77 | 117 | -0.14(-0.75%) |
Nov 26, 2014 | 18.89 | 18.91 | 18.91 | 18.91 | 7,260 | -0.00(-0.01%) |
Nov 25, 2014 | 18.91 | 18.93 | 18.89 | 18.91 | 5,089 | -0.00(-0.00%) |
Nov 24, 2014 | 19.00 | 19.00 | 18.89 | 18.91 | 10,268 | +0.06(+0.32%) |
Nov 21, 2014 | 18.95 | 18.95 | 18.85 | 18.85 | 3,091 | +0.04(+0.22%) |
Nov 20, 2014 | 18.79 | 18.82 | 18.79 | 18.81 | 6,868 | +0.10(+0.54%) |
Nov 19, 2014 | 18.68 | 18.73 | 18.61 | 18.71 | 9,686 | -0.10(-0.53%) |
Nov 18, 2014 | 18.75 | 18.81 | 18.72 | 18.81 | 14,136 | +0.15(+0.81%) |
Nov 17, 2014 | 18.62 | 18.67 | 18.62 | 18.66 | 3,232 | +0.04(+0.23%) |
Nov 14, 2014 | 18.63 | 18.64 | 18.57 | 18.62 | 6,655 | +0.03(+0.15%) |
Nov 13, 2014 | 18.67 | 18.69 | 18.55 | 18.59 | 6,481 | -0.08(-0.43%) |
Nov 12, 2014 | 18.61 | 18.68 | 18.60 | 18.67 | 8,256 | +0.05(+0.26%) |
Nov 11, 2014 | 18.64 | 18.64 | 18.60 | 18.62 | 3,163 | +0.01(+0.06%) |
Nov 10, 2014 | 18.68 | 18.68 | 18.56 | 18.61 | 4,554 | +0.07(+0.35%) |
Nov 07, 2014 | 18.53 | 18.60 | 18.53 | 18.54 | 8,596 | -0.02(-0.12%) |
Nov 06, 2014 | 18.42 | 18.56 | 18.42 | 18.56 | 11,101 | +0.09(+0.47%) |
Nov 05, 2014 | 18.48 | 18.48 | 18.48 | 18.48 | 1,815 | +0.08(+0.41%) |
Nov 04, 2014 | 18.40 | 18.43 | 18.33 | 18.40 | 4,392 | -0.02(-0.09%) |