Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.90 | 15.11 | 14.75 | 14.96 | 4,142,508 | -0.04(-0.29%) |
Jan 29, 2015 | 15.03 | 15.08 | 14.93 | 15.01 | 3,583,616 | +0.01(+0.04%) |
Jan 28, 2015 | 15.21 | 15.28 | 14.98 | 15.00 | 2,296,757 | -0.13(-0.87%) |
Jan 27, 2015 | 15.05 | 15.26 | 14.99 | 15.13 | 1,956,084 | -0.11(-0.70%) |
Jan 26, 2015 | 15.12 | 15.26 | 15.02 | 15.24 | 1,652,872 | +0.08(+0.54%) |
Jan 23, 2015 | 15.20 | 15.31 | 15.14 | 15.16 | 1,752,970 | -0.06(-0.41%) |
Jan 22, 2015 | 15.10 | 15.25 | 14.94 | 15.22 | 2,572,721 | +0.25(+1.67%) |
Jan 21, 2015 | 14.67 | 15.06 | 14.67 | 14.97 | 1,563,160 | +0.23(+1.57%) |
Jan 20, 2015 | 14.73 | 14.81 | 14.56 | 14.74 | 1,521,513 | +0.04(+0.25%) |
Jan 16, 2015 | 14.58 | 14.73 | 14.54 | 14.70 | 1,654,822 | +0.06(+0.43%) |
Jan 15, 2015 | 14.80 | 14.91 | 14.61 | 14.64 | 1,624,513 | -0.16(-1.10%) |
Jan 14, 2015 | 14.75 | 14.92 | 14.64 | 14.80 | 1,978,555 | -0.03(-0.17%) |
Jan 13, 2015 | 15.00 | 15.18 | 14.70 | 14.83 | 2,995,119 | -0.11(-0.71%) |
Jan 12, 2015 | 15.13 | 15.15 | 14.86 | 14.93 | 1,664,286 | -0.11(-0.71%) |
Jan 09, 2015 | 15.13 | 15.19 | 14.90 | 15.04 | 1,991,685 | -0.09(-0.58%) |
Jan 08, 2015 | 15.10 | 15.31 | 15.10 | 15.13 | 1,641,780 | +0.16(+1.08%) |
Jan 07, 2015 | 15.10 | 15.10 | 14.93 | 14.96 | 2,386,757 | -0.06(-0.37%) |
Jan 06, 2015 | 14.96 | 15.21 | 14.88 | 15.02 | 4,042,841 | +0.07(+0.46%) |
Jan 05, 2015 | 15.09 | 15.13 | 14.83 | 14.95 | 2,486,106 | -0.26(-1.68%) |
Jan 02, 2015 | 15.29 | 15.35 | 15.00 | 15.21 | 2,034,978 | +0.00(+0.00%) |
Dec 31, 2014 | 15.43 | 15.21 | 15.21 | 15.21 | 1,975,153 | -0.19(-1.26%) |
Dec 30, 2014 | 15.74 | 15.75 | 15.38 | 15.40 | 1,662,317 | -0.34(-2.14%) |
Dec 29, 2014 | 15.60 | 15.79 | 15.57 | 15.74 | 1,219,181 | +0.08(+0.52%) |
Dec 26, 2014 | 15.75 | 15.88 | 15.43 | 15.66 | 1,747,539 | -0.08(-0.52%) |
Dec 24, 2014 | 15.71 | 15.74 | 15.74 | 15.74 | 797,688 | +0.04(+0.28%) |
Dec 23, 2014 | 15.43 | 15.72 | 15.38 | 15.69 | 1,890,032 | +0.31(+1.99%) |
Dec 22, 2014 | 15.42 | 15.52 | 15.15 | 15.39 | 2,073,507 | +0.00(+0.00%) |
Dec 19, 2014 | 15.40 | 15.52 | 15.34 | 15.39 | 5,266,608 | +0.09(+0.57%) |
Dec 18, 2014 | 14.96 | 15.31 | 14.91 | 15.30 | 3,280,919 | +0.52(+3.50%) |
Dec 17, 2014 | 14.40 | 14.79 | 14.29 | 14.78 | 4,297,743 | +0.41(+2.82%) |
Dec 16, 2014 | 14.66 | 14.77 | 14.38 | 14.38 | 3,697,832 | -0.33(-2.25%) |
Dec 15, 2014 | 15.08 | 15.10 | 14.57 | 14.71 | 3,131,632 | -0.32(-2.12%) |
Dec 12, 2014 | 15.36 | 15.36 | 14.98 | 15.03 | 5,067,538 | -0.45(-2.90%) |
Dec 11, 2014 | 15.38 | 15.56 | 15.33 | 15.48 | 3,031,562 | +0.12(+0.81%) |
Dec 10, 2014 | 15.41 | 15.46 | 15.26 | 15.35 | 4,071,560 | -0.15(-0.97%) |
Dec 09, 2014 | 15.40 | 15.53 | 15.31 | 15.50 | 2,770,896 | -0.09(-0.56%) |
Dec 08, 2014 | 15.71 | 15.76 | 15.57 | 15.59 | 2,911,367 | -0.14(-0.87%) |
Dec 05, 2014 | 15.68 | 15.80 | 15.68 | 15.73 | 2,286,952 | +0.06(+0.36%) |
Dec 04, 2014 | 15.72 | 15.89 | 15.59 | 15.67 | 4,560,261 | -0.08(-0.51%) |
Dec 03, 2014 | 15.11 | 16.03 | 15.10 | 15.75 | 12,745,096 | +0.72(+4.77%) |
Dec 02, 2014 | 15.00 | 15.04 | 14.80 | 15.03 | 4,569,119 | +0.02(+0.12%) |
Dec 01, 2014 | 15.30 | 15.35 | 15.01 | 15.01 | 2,073,989 | -0.35(-2.27%) |
Nov 28, 2014 | 15.31 | 15.47 | 15.28 | 15.36 | 1,332,704 | +0.03(+0.20%) |
Nov 26, 2014 | 15.79 | 15.33 | 15.33 | 15.33 | 2,044,378 | -0.44(-2.81%) |
Nov 25, 2014 | 15.37 | 15.81 | 15.37 | 15.78 | 3,491,601 | +0.41(+2.64%) |
Nov 24, 2014 | 15.47 | 15.49 | 15.29 | 15.37 | 2,646,415 | -0.09(-0.57%) |
Nov 21, 2014 | 15.30 | 15.49 | 15.25 | 15.46 | 2,173,703 | +0.31(+2.02%) |
Nov 20, 2014 | 15.10 | 15.26 | 15.09 | 15.15 | 1,528,267 | -0.01(-0.08%) |
Nov 19, 2014 | 15.28 | 15.28 | 15.03 | 15.16 | 2,676,065 | -0.13(-0.87%) |
Nov 18, 2014 | 15.24 | 15.40 | 15.17 | 15.30 | 2,121,038 | +0.03(+0.20%) |
Nov 17, 2014 | 15.33 | 15.39 | 15.19 | 15.27 | 2,795,171 | -0.12(-0.81%) |
Nov 14, 2014 | 15.38 | 15.45 | 15.24 | 15.39 | 1,773,409 | +0.01(+0.08%) |
Nov 13, 2014 | 15.28 | 15.44 | 15.25 | 15.38 | 2,178,700 | +0.12(+0.77%) |
Nov 12, 2014 | 15.27 | 15.38 | 15.12 | 15.26 | 3,337,521 | -0.07(-0.44%) |
Nov 11, 2014 | 15.45 | 15.56 | 15.30 | 15.33 | 1,752,165 | -0.10(-0.64%) |
Nov 10, 2014 | 15.49 | 15.54 | 15.40 | 15.43 | 2,305,140 | -0.06(-0.36%) |
Nov 07, 2014 | 15.41 | 15.61 | 15.33 | 15.48 | 2,283,656 | +0.06(+0.40%) |
Nov 06, 2014 | 15.48 | 15.56 | 15.35 | 15.42 | 1,835,802 | -0.02(-0.16%) |
Nov 05, 2014 | 15.37 | 15.47 | 15.23 | 15.45 | 1,924,406 | +0.22(+1.46%) |
Nov 04, 2014 | 15.24 | 15.38 | 15.14 | 15.22 | 2,390,373 | -0.02(-0.12%) |