Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.89 | 15.01 | 14.81 | 14.81 | 90,380 | -0.24(-1.62%) |
Jan 29, 2015 | 15.06 | 15.08 | 14.84 | 15.05 | 124,644 | +0.04(+0.27%) |
Jan 28, 2015 | 15.35 | 15.35 | 15.01 | 15.01 | 96,984 | -0.25(-1.63%) |
Jan 27, 2015 | 15.24 | 15.31 | 15.18 | 15.26 | 202,358 | -0.08(-0.49%) |
Jan 26, 2015 | 15.33 | 15.39 | 15.25 | 15.34 | 80,144 | +0.03(+0.17%) |
Jan 23, 2015 | 15.24 | 15.36 | 15.24 | 15.31 | 147,872 | +0.07(+0.44%) |
Jan 22, 2015 | 15.14 | 15.27 | 15.07 | 15.24 | 133,300 | +0.13(+0.89%) |
Jan 21, 2015 | 15.05 | 15.15 | 15.05 | 15.11 | 74,712 | +0.04(+0.28%) |
Jan 20, 2015 | 15.12 | 15.12 | 14.99 | 15.07 | 83,530 | -0.04(-0.26%) |
Jan 16, 2015 | 14.82 | 15.11 | 14.82 | 15.11 | 80,225 | +0.28(+1.85%) |
Jan 15, 2015 | 14.87 | 14.95 | 14.81 | 14.83 | 62,792 | -0.05(-0.36%) |
Jan 14, 2015 | 14.67 | 14.93 | 14.67 | 14.88 | 71,759 | -0.08(-0.53%) |
Jan 13, 2015 | 15.21 | 15.30 | 14.92 | 14.96 | 75,957 | -0.12(-0.82%) |
Jan 12, 2015 | 15.14 | 15.18 | 15.08 | 15.09 | 75,743 | -0.04(-0.29%) |
Jan 09, 2015 | 15.13 | 15.17 | 15.06 | 15.13 | 126,538 | -0.03(-0.18%) |
Jan 08, 2015 | 14.98 | 15.21 | 14.98 | 15.16 | 228,269 | +0.26(+1.75%) |
Jan 07, 2015 | 14.90 | 15.01 | 14.86 | 14.90 | 145,204 | +0.08(+0.52%) |
Jan 06, 2015 | 14.95 | 15.00 | 14.77 | 14.82 | 73,828 | -0.12(-0.83%) |
Jan 05, 2015 | 15.20 | 15.20 | 14.94 | 14.95 | 108,841 | -0.39(-2.52%) |
Jan 02, 2015 | 15.52 | 15.63 | 15.29 | 15.33 | 77,274 | -0.19(-1.23%) |
Dec 31, 2014 | 15.60 | 15.52 | 15.52 | 15.52 | 238,092 | -0.10(-0.65%) |
Dec 30, 2014 | 15.63 | 15.63 | 15.52 | 15.63 | 180,521 | -0.02(-0.11%) |
Dec 29, 2014 | 15.57 | 15.65 | 15.57 | 15.64 | 41,163 | +0.03(+0.20%) |
Dec 26, 2014 | 15.53 | 15.63 | 15.53 | 15.61 | 44,567 | +0.06(+0.37%) |
Dec 24, 2014 | 15.52 | 15.55 | 15.55 | 15.55 | 40,583 | +0.04(+0.29%) |
Dec 23, 2014 | 15.44 | 15.51 | 15.41 | 15.51 | 156,584 | +0.05(+0.34%) |
Dec 22, 2014 | 15.43 | 15.51 | 15.43 | 15.46 | 83,627 | -0.02(-0.12%) |
Dec 19, 2014 | 15.47 | 15.53 | 15.38 | 15.47 | 88,759 | +0.12(+0.75%) |
Dec 18, 2014 | 15.22 | 15.36 | 15.22 | 15.36 | 61,935 | +0.25(+1.67%) |
Dec 17, 2014 | 14.76 | 15.13 | 14.76 | 15.11 | 81,172 | +0.33(+2.25%) |
Dec 16, 2014 | 14.81 | 15.02 | 14.68 | 14.77 | 70,906 | -0.09(-0.60%) |
Dec 15, 2014 | 15.04 | 15.10 | 14.83 | 14.86 | 60,905 | -0.16(-1.06%) |
Dec 12, 2014 | 15.16 | 15.18 | 15.01 | 15.02 | 161,571 | -0.22(-1.45%) |
Dec 11, 2014 | 15.22 | 15.45 | 15.22 | 15.24 | 122,268 | -0.01(-0.06%) |
Dec 10, 2014 | 15.43 | 15.46 | 15.24 | 15.25 | 156,327 | -0.20(-1.32%) |
Dec 09, 2014 | 15.48 | 15.49 | 15.39 | 15.46 | 62,510 | -0.15(-0.94%) |
Dec 08, 2014 | 15.59 | 15.61 | 15.52 | 15.60 | 179,929 | +0.01(+0.09%) |
Dec 05, 2014 | 15.66 | 15.66 | 15.58 | 15.59 | 41,939 | -0.04(-0.28%) |
Dec 04, 2014 | 15.67 | 15.67 | 15.55 | 15.63 | 84,166 | -0.01(-0.06%) |
Dec 03, 2014 | 15.50 | 15.64 | 15.50 | 15.64 | 113,968 | +0.12(+0.74%) |
Dec 02, 2014 | 15.44 | 15.56 | 15.44 | 15.53 | 97,374 | +0.10(+0.66%) |
Dec 01, 2014 | 15.52 | 15.52 | 15.41 | 15.43 | 110,685 | -0.22(-1.39%) |
Nov 28, 2014 | 15.67 | 15.72 | 15.64 | 15.64 | 30,198 | -0.06(-0.40%) |
Nov 26, 2014 | 15.65 | 15.71 | 15.71 | 15.71 | 76,884 | +0.01(+0.08%) |
Nov 25, 2014 | 15.73 | 15.76 | 15.68 | 15.69 | 103,944 | -0.04(-0.23%) |
Nov 24, 2014 | 15.61 | 15.73 | 15.61 | 15.73 | 48,308 | +0.12(+0.74%) |
Nov 21, 2014 | 15.62 | 15.74 | 15.61 | 15.61 | 150,449 | +0.18(+1.15%) |
Nov 20, 2014 | 15.37 | 15.51 | 15.37 | 15.43 | 122,845 | -0.01(-0.06%) |
Nov 19, 2014 | 15.40 | 15.50 | 15.38 | 15.44 | 141,906 | -0.03(-0.17%) |
Nov 18, 2014 | 15.51 | 15.64 | 15.43 | 15.47 | 183,811 | -0.10(-0.66%) |
Nov 17, 2014 | 15.60 | 15.66 | 15.57 | 15.57 | 98,186 | -0.08(-0.48%) |
Nov 14, 2014 | 15.63 | 15.70 | 15.62 | 15.65 | 102,968 | +0.05(+0.34%) |
Nov 13, 2014 | 15.50 | 15.66 | 15.42 | 15.59 | 359,222 | +0.19(+1.24%) |
Nov 12, 2014 | 15.34 | 15.42 | 15.31 | 15.40 | 193,053 | +0.04(+0.29%) |
Nov 11, 2014 | 15.35 | 15.36 | 15.31 | 15.36 | 40,926 | +0.01(+0.08%) |
Nov 10, 2014 | 15.29 | 15.37 | 15.29 | 15.35 | 92,837 | +0.09(+0.61%) |
Nov 07, 2014 | 15.17 | 15.27 | 15.16 | 15.25 | 121,190 | +0.08(+0.56%) |
Nov 06, 2014 | 15.10 | 15.18 | 15.07 | 15.17 | 195,053 | +0.14(+0.92%) |
Nov 05, 2014 | 15.10 | 15.10 | 15.02 | 15.03 | 64,332 | +0.03(+0.18%) |
Nov 04, 2014 | 15.06 | 15.06 | 14.96 | 15.00 | 106,279 | -0.02(-0.16%) |