Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.35 | 18.25 | 17.86 | 18.31 | 23,512 | +0.06(+0.33%) |
Jan 29, 2015 | 18.10 | 18.41 | 18.00 | 18.25 | 23,583 | +0.00(+0.00%) |
Jan 28, 2015 | 18.50 | 18.50 | 17.84 | 18.25 | 29,049 | -0.13(-0.71%) |
Jan 27, 2015 | 18.50 | 18.50 | 17.82 | 18.38 | 14,913 | -0.10(-0.54%) |
Jan 26, 2015 | 17.74 | 18.49 | 17.70 | 18.48 | 62,747 | +0.58(+3.24%) |
Jan 23, 2015 | 17.92 | 18.00 | 17.55 | 17.90 | 23,430 | +0.03(+0.17%) |
Jan 22, 2015 | 17.16 | 17.92 | 17.16 | 17.87 | 40,201 | +0.52(+3.00%) |
Jan 21, 2015 | 16.69 | 17.35 | 16.69 | 17.35 | 30,196 | +0.52(+3.09%) |
Jan 20, 2015 | 16.50 | 17.14 | 16.50 | 16.83 | 17,325 | +0.26(+1.57%) |
Jan 16, 2015 | 16.50 | 16.65 | 16.40 | 16.57 | 10,249 | +0.07(+0.42%) |
Jan 15, 2015 | 16.87 | 17.12 | 16.40 | 16.50 | 31,967 | -0.17(-1.02%) |
Jan 14, 2015 | 17.15 | 17.19 | 16.40 | 16.67 | 49,302 | -0.61(-3.53%) |
Jan 13, 2015 | 16.82 | 17.39 | 16.82 | 17.28 | 171,154 | +0.28(+1.65%) |
Jan 12, 2015 | 17.25 | 17.25 | 16.63 | 17.00 | 43,605 | -0.05(-0.29%) |
Jan 09, 2015 | 17.10 | 17.26 | 16.86 | 17.05 | 39,073 | -0.02(-0.12%) |
Jan 08, 2015 | 16.40 | 17.39 | 16.31 | 17.07 | 209,798 | +0.77(+4.72%) |
Jan 07, 2015 | 16.30 | 16.40 | 16.10 | 16.30 | 39,490 | +0.10(+0.62%) |
Jan 06, 2015 | 16.20 | 16.38 | 16.05 | 16.20 | 106,566 | +0.03(+0.19%) |
Jan 05, 2015 | 16.28 | 16.37 | 15.80 | 16.17 | 40,541 | -0.08(-0.49%) |
Jan 02, 2015 | 16.30 | 16.30 | 16.03 | 16.25 | 62,251 | +0.00(+0.00%) |
Dec 31, 2014 | 16.16 | 16.25 | 16.25 | 16.25 | 220,300 | +0.40(+2.52%) |
Dec 30, 2014 | 15.66 | 15.93 | 15.63 | 15.85 | 51,219 | +0.19(+1.21%) |
Dec 29, 2014 | 15.97 | 16.14 | 15.42 | 15.66 | 36,382 | -0.34(-2.12%) |
Dec 26, 2014 | 16.12 | 16.12 | 15.81 | 16.00 | 34,010 | +0.05(+0.31%) |
Dec 24, 2014 | 15.88 | 15.95 | 15.95 | 15.95 | 8,100 | +0.05(+0.31%) |
Dec 23, 2014 | 15.79 | 16.00 | 15.51 | 15.90 | 27,927 | +0.36(+2.32%) |
Dec 22, 2014 | 15.99 | 16.24 | 15.39 | 15.54 | 32,059 | -0.38(-2.39%) |
Dec 19, 2014 | 15.87 | 16.45 | 15.22 | 15.92 | 209,801 | +0.08(+0.51%) |
Dec 18, 2014 | 16.00 | 16.00 | 15.70 | 15.84 | 80,009 | -0.14(-0.88%) |
Dec 17, 2014 | 14.31 | 16.00 | 14.04 | 15.98 | 143,325 | +1.93(+13.74%) |
Dec 16, 2014 | 14.54 | 14.74 | 13.90 | 14.05 | 73,750 | -0.53(-3.64%) |
Dec 15, 2014 | 14.25 | 14.71 | 13.95 | 14.58 | 86,424 | +0.53(+3.77%) |
Dec 12, 2014 | 13.63 | 14.34 | 13.50 | 14.05 | 45,143 | +0.49(+3.61%) |
Dec 11, 2014 | 13.55 | 13.83 | 13.54 | 13.56 | 26,208 | +0.01(+0.07%) |
Dec 10, 2014 | 13.26 | 13.60 | 13.26 | 13.55 | 72,358 | +0.15(+1.12%) |
Dec 09, 2014 | 13.43 | 13.64 | 13.31 | 13.40 | 38,170 | +0.00(+0.00%) |
Dec 08, 2014 | 13.75 | 13.84 | 13.31 | 13.40 | 67,033 | -0.60(-4.29%) |
Dec 05, 2014 | 14.10 | 14.12 | 13.64 | 14.00 | 45,530 | -0.04(-0.28%) |
Dec 04, 2014 | 14.55 | 14.68 | 14.00 | 14.04 | 18,129 | -0.59(-4.03%) |
Dec 03, 2014 | 14.51 | 14.71 | 14.50 | 14.63 | 8,812 | +0.13(+0.90%) |
Dec 02, 2014 | 14.66 | 14.94 | 14.40 | 14.50 | 45,696 | -0.10(-0.65%) |
Dec 01, 2014 | 15.10 | 15.10 | 14.45 | 14.60 | 93,278 | -0.49(-3.28%) |
Nov 28, 2014 | 15.05 | 15.10 | 15.05 | 15.09 | 9,540 | +0.02(+0.13%) |
Nov 26, 2014 | 15.09 | 15.07 | 15.07 | 15.07 | 11,200 | -0.07(-0.46%) |
Nov 25, 2014 | 15.37 | 15.37 | 15.08 | 15.14 | 16,747 | +0.06(+0.40%) |
Nov 24, 2014 | 15.15 | 15.40 | 15.05 | 15.08 | 25,399 | -0.07(-0.46%) |
Nov 21, 2014 | 15.16 | 15.38 | 15.10 | 15.15 | 29,317 | +0.03(+0.20%) |
Nov 20, 2014 | 15.15 | 15.25 | 15.10 | 15.12 | 56,331 | -0.08(-0.53%) |
Nov 19, 2014 | 12.53 | 15.29 | 12.53 | 15.20 | 22,744 | +0.05(+0.33%) |
Nov 18, 2014 | 12.53 | 15.32 | 12.53 | 15.15 | 15,057 | +0.00(+0.00%) |
Nov 17, 2014 | 15.05 | 15.47 | 15.05 | 15.15 | 32,796 | -0.09(-0.59%) |
Nov 14, 2014 | 15.14 | 15.42 | 14.99 | 15.24 | 23,347 | +0.15(+0.99%) |
Nov 13, 2014 | 15.56 | 15.56 | 15.01 | 15.09 | 24,415 | -0.47(-3.02%) |
Nov 12, 2014 | 15.66 | 15.66 | 15.25 | 15.56 | 34,467 | -0.28(-1.77%) |
Nov 11, 2014 | 15.50 | 16.00 | 15.44 | 15.84 | 13,427 | +0.29(+1.86%) |
Nov 10, 2014 | 15.94 | 15.94 | 15.50 | 15.55 | 9,109 | -0.30(-1.89%) |
Nov 07, 2014 | 15.65 | 15.98 | 15.50 | 15.85 | 14,112 | +0.10(+0.63%) |
Nov 06, 2014 | 15.70 | 15.92 | 15.70 | 15.75 | 17,549 | +0.17(+1.09%) |
Nov 05, 2014 | 15.60 | 15.98 | 15.50 | 15.58 | 20,214 | -0.13(-0.83%) |
Nov 04, 2014 | 15.88 | 15.98 | 15.62 | 15.71 | 18,111 | -0.13(-0.82%) |