Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.73 | 16.86 | 15.80 | 15.86 | 544,411 | -1.01(-5.99%) |
Jan 29, 2015 | 16.69 | 16.90 | 16.57 | 16.87 | 504,855 | +0.21(+1.26%) |
Jan 28, 2015 | 16.83 | 16.94 | 16.59 | 16.66 | 839,304 | -0.13(-0.77%) |
Jan 27, 2015 | 16.46 | 16.80 | 16.37 | 16.79 | 420,368 | +0.17(+1.02%) |
Jan 26, 2015 | 16.34 | 16.65 | 16.15 | 16.62 | 547,722 | +0.24(+1.47%) |
Jan 23, 2015 | 16.15 | 16.52 | 15.88 | 16.38 | 546,376 | +0.23(+1.42%) |
Jan 22, 2015 | 15.53 | 16.24 | 15.53 | 16.15 | 922,887 | +0.67(+4.33%) |
Jan 21, 2015 | 15.31 | 15.55 | 15.10 | 15.48 | 601,106 | +0.18(+1.18%) |
Jan 20, 2015 | 16.01 | 16.13 | 15.25 | 15.30 | 572,755 | -0.60(-3.77%) |
Jan 16, 2015 | 15.56 | 15.92 | 15.39 | 15.90 | 474,420 | +0.33(+2.12%) |
Jan 15, 2015 | 16.45 | 16.49 | 15.56 | 15.57 | 449,603 | -0.83(-5.06%) |
Jan 14, 2015 | 16.21 | 16.51 | 16.01 | 16.40 | 685,306 | +0.02(+0.12%) |
Jan 13, 2015 | 16.78 | 16.90 | 16.20 | 16.38 | 937,641 | -0.24(-1.44%) |
Jan 12, 2015 | 16.53 | 16.70 | 16.22 | 16.62 | 1,049,695 | +0.17(+1.03%) |
Jan 09, 2015 | 17.42 | 17.42 | 16.42 | 16.45 | 1,469,059 | -0.59(-3.46%) |
Jan 08, 2015 | 16.80 | 17.36 | 16.75 | 17.04 | 998,246 | +0.27(+1.61%) |
Jan 07, 2015 | 16.75 | 17.43 | 16.53 | 16.77 | 1,277,767 | +0.07(+0.42%) |
Jan 06, 2015 | 16.92 | 17.07 | 16.45 | 16.70 | 936,635 | -0.17(-1.01%) |
Jan 05, 2015 | 16.54 | 17.06 | 16.46 | 16.87 | 1,267,216 | +0.16(+0.96%) |
Jan 02, 2015 | 16.79 | 17.05 | 16.52 | 16.71 | 1,138,400 | +0.01(+0.06%) |
Dec 31, 2014 | 16.93 | 16.70 | 16.70 | 16.70 | 572,100 | -0.23(-1.36%) |
Dec 30, 2014 | 16.77 | 17.27 | 16.76 | 16.93 | 462,214 | +0.14(+0.83%) |
Dec 29, 2014 | 16.57 | 17.01 | 16.52 | 16.79 | 531,968 | +0.19(+1.14%) |
Dec 26, 2014 | 16.33 | 16.80 | 16.23 | 16.60 | 526,913 | +0.33(+2.03%) |
Dec 24, 2014 | 16.45 | 16.27 | 16.27 | 16.27 | 251,000 | -0.09(-0.55%) |
Dec 23, 2014 | 16.26 | 16.67 | 16.24 | 16.36 | 643,334 | +0.13(+0.80%) |
Dec 22, 2014 | 16.44 | 16.49 | 15.84 | 16.23 | 1,041,112 | -0.21(-1.28%) |
Dec 19, 2014 | 16.66 | 16.75 | 16.23 | 16.44 | 1,296,032 | -0.19(-1.14%) |
Dec 18, 2014 | 16.35 | 16.97 | 16.31 | 16.63 | 899,119 | +0.45(+2.78%) |
Dec 17, 2014 | 16.00 | 16.24 | 15.64 | 16.18 | 1,121,050 | +0.21(+1.31%) |
Dec 16, 2014 | 15.94 | 16.37 | 15.61 | 15.97 | 1,069,355 | +0.03(+0.19%) |
Dec 15, 2014 | 15.59 | 16.23 | 15.42 | 15.94 | 1,525,236 | +0.39(+2.51%) |
Dec 12, 2014 | 14.82 | 15.82 | 14.82 | 15.55 | 1,395,634 | +0.57(+3.81%) |
Dec 11, 2014 | 15.30 | 15.63 | 14.88 | 14.98 | 1,354,423 | -0.18(-1.19%) |
Dec 10, 2014 | 14.78 | 16.16 | 14.50 | 15.16 | 3,415,729 | +0.03(+0.20%) |
Dec 09, 2014 | 14.80 | 15.36 | 14.46 | 15.13 | 2,441,200 | +0.08(+0.53%) |
Dec 08, 2014 | 15.10 | 15.78 | 14.70 | 15.05 | 3,502,867 | -0.04(-0.27%) |
Dec 05, 2014 | 13.00 | 15.27 | 13.00 | 15.09 | 9,477,901 | +3.53(+30.54%) |
Dec 04, 2014 | 12.20 | 12.20 | 11.36 | 11.56 | 816,920 | -0.65(-5.32%) |
Dec 03, 2014 | 12.06 | 12.31 | 12.06 | 12.21 | 636,077 | +0.14(+1.16%) |
Dec 02, 2014 | 12.17 | 12.35 | 12.02 | 12.07 | 729,399 | -0.04(-0.33%) |
Dec 01, 2014 | 12.59 | 12.60 | 12.09 | 12.11 | 640,604 | -0.57(-4.50%) |
Nov 28, 2014 | 12.56 | 12.97 | 12.52 | 12.68 | 282,750 | +0.17(+1.36%) |
Nov 26, 2014 | 12.71 | 12.51 | 12.51 | 12.51 | 406,000 | -0.17(-1.34%) |
Nov 25, 2014 | 12.88 | 13.10 | 12.61 | 12.68 | 465,438 | -0.17(-1.32%) |
Nov 24, 2014 | 12.52 | 12.86 | 12.51 | 12.85 | 810,565 | +0.38(+3.05%) |
Nov 21, 2014 | 12.68 | 12.82 | 12.41 | 12.47 | 817,888 | -0.08(-0.64%) |
Nov 20, 2014 | 11.74 | 12.61 | 11.74 | 12.55 | 1,212,137 | +0.75(+6.36%) |
Nov 19, 2014 | 11.81 | 11.91 | 11.55 | 11.80 | 452,842 | +0.02(+0.17%) |
Nov 18, 2014 | 11.67 | 11.86 | 11.46 | 11.78 | 525,524 | +0.11(+0.94%) |
Nov 17, 2014 | 11.85 | 12.02 | 11.66 | 11.67 | 392,388 | -0.21(-1.77%) |
Nov 14, 2014 | 11.89 | 12.00 | 11.71 | 11.88 | 720,040 | +0.03(+0.25%) |
Nov 13, 2014 | 12.09 | 12.32 | 11.72 | 11.85 | 801,801 | -0.27(-2.23%) |
Nov 12, 2014 | 11.71 | 12.19 | 11.71 | 12.12 | 715,722 | +0.40(+3.41%) |
Nov 11, 2014 | 11.63 | 11.84 | 11.58 | 11.72 | 476,526 | +0.08(+0.69%) |
Nov 10, 2014 | 11.72 | 11.92 | 11.51 | 11.64 | 445,755 | -0.09(-0.77%) |
Nov 07, 2014 | 11.85 | 11.88 | 11.62 | 11.73 | 773,305 | -0.19(-1.59%) |
Nov 06, 2014 | 11.43 | 11.93 | 11.43 | 11.92 | 695,407 | +0.46(+4.01%) |
Nov 05, 2014 | 11.28 | 11.52 | 11.19 | 11.46 | 645,669 | +0.26(+2.32%) |
Nov 04, 2014 | 11.47 | 11.47 | 11.02 | 11.20 | 1,141,783 | -0.26(-2.27%) |