Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.54 | 15.56 | 15.36 | 15.36 | 22,868 | -0.43(-2.72%) |
Jan 29, 2015 | 15.69 | 15.81 | 15.65 | 15.79 | 34,303 | +0.46(+3.00%) |
Jan 28, 2015 | 15.55 | 15.59 | 15.31 | 15.33 | 29,068 | -0.12(-0.81%) |
Jan 27, 2015 | 15.42 | 15.49 | 15.39 | 15.46 | 47,953 | +0.02(+0.10%) |
Jan 26, 2015 | 15.34 | 15.48 | 15.28 | 15.44 | 40,407 | +0.25(+1.68%) |
Jan 23, 2015 | 15.22 | 15.29 | 15.19 | 15.19 | 31,175 | -0.15(-0.98%) |
Jan 22, 2015 | 15.23 | 15.37 | 15.18 | 15.34 | 27,918 | -0.02(-0.16%) |
Jan 21, 2015 | 15.28 | 15.41 | 15.28 | 15.36 | 56,814 | +0.03(+0.20%) |
Jan 20, 2015 | 15.34 | 15.37 | 15.26 | 15.33 | 31,453 | +0.03(+0.16%) |
Jan 16, 2015 | 15.30 | 15.30 | 15.30 | 0 | +0.41(+2.79%) | |
Jan 15, 2015 | 14.94 | 14.95 | 14.84 | 14.89 | 48,017 | +0.03(+0.20%) |
Jan 14, 2015 | 14.86 | 14.97 | 14.77 | 14.86 | 35,683 | -0.10(-0.64%) |
Jan 13, 2015 | 14.96 | 0 | -0.41(-2.67%) | |||
Jan 12, 2015 | 15.43 | 15.47 | 15.21 | 15.37 | 44,264 | -0.09(-0.57%) |
Jan 09, 2015 | 15.67 | 15.68 | 15.35 | 15.45 | 41,023 | -0.46(-2.90%) |
Jan 08, 2015 | 15.70 | 15.97 | 15.70 | 15.91 | 22,620 | +0.17(+1.11%) |
Jan 07, 2015 | 15.70 | 15.80 | 15.63 | 15.74 | 16,570 | +0.01(+0.03%) |
Jan 06, 2015 | 15.85 | 15.99 | 15.72 | 15.73 | 31,819 | -0.15(-0.91%) |
Jan 05, 2015 | 16.25 | 16.27 | 15.79 | 15.88 | 52,670 | -0.92(-5.48%) |
Jan 02, 2015 | 16.79 | 16.89 | 16.70 | 16.80 | 47,586 | -0.20(-1.15%) |
Dec 31, 2014 | 17.00 | 17.00 | 17.00 | 0 | -0.20(-1.19%) | |
Dec 30, 2014 | 17.28 | 17.28 | 17.20 | 17.20 | 42,891 | -0.28(-1.57%) |
Dec 29, 2014 | 17.40 | 17.54 | 17.37 | 17.48 | 46,142 | -0.10(-0.60%) |
Dec 26, 2014 | 17.60 | 17.66 | 17.55 | 17.58 | 12,948 | +0.02(+0.11%) |
Dec 24, 2014 | 17.56 | 17.56 | 17.56 | 0 | +0.05(+0.29%) | |
Dec 23, 2014 | 17.49 | 17.57 | 17.42 | 17.51 | 49,864 | +0.01(+0.06%) |
Dec 22, 2014 | 17.59 | 17.59 | 17.43 | 17.50 | 30,869 | +0.00(+0.03%) |
Dec 19, 2014 | 17.58 | 17.68 | 17.45 | 17.50 | 46,777 | -0.21(-1.21%) |
Dec 18, 2014 | 17.49 | 17.75 | 17.43 | 17.71 | 65,841 | +0.45(+2.61%) |
Dec 17, 2014 | 17.11 | 17.39 | 17.05 | 17.26 | 1,039,917 | +0.27(+1.59%) |
Dec 16, 2014 | 17.24 | 16.99 | 43,268 | +0.19(+1.13%) | ||
Dec 15, 2014 | 17.44 | 17.46 | 16.80 | 16.80 | 75,852 | -0.62(-3.59%) |
Dec 12, 2014 | 17.78 | 17.78 | 17.43 | 17.43 | 12,730 | -0.51(-2.84%) |
Dec 11, 2014 | 18.08 | 18.08 | 17.92 | 17.93 | 52,093 | -0.30(-1.67%) |
Dec 10, 2014 | 18.45 | 18.45 | 18.21 | 18.24 | 56,124 | +0.04(+0.22%) |
Dec 09, 2014 | 18.24 | 18.33 | 18.10 | 18.20 | 58,649 | -0.37(-1.99%) |
Dec 08, 2014 | 18.63 | 18.68 | 18.53 | 18.57 | 39,563 | -0.34(-1.80%) |
Dec 05, 2014 | 18.82 | 19.00 | 18.80 | 18.91 | 51,920 | +0.32(+1.69%) |
Dec 04, 2014 | 18.56 | 18.72 | 18.47 | 18.59 | 65,666 | +0.11(+0.57%) |
Dec 03, 2014 | 18.56 | 18.57 | 18.44 | 18.49 | 49,201 | +0.19(+1.07%) |
Dec 02, 2014 | 18.34 | 18.46 | 18.26 | 18.30 | 177,014 | -0.30(-1.64%) |
Dec 01, 2014 | 18.48 | 18.60 | 18.42 | 18.60 | 211,005 | +0.91(+5.11%) |
Nov 28, 2014 | 17.70 | 17.75 | 17.66 | 17.70 | 9,247 | -0.07(-0.42%) |
Nov 26, 2014 | 17.77 | 17.77 | 17.77 | 0 | +0.39(+2.27%) | |
Nov 25, 2014 | 17.28 | 17.41 | 17.26 | 17.38 | 44,892 | +0.59(+3.52%) |
Nov 24, 2014 | 16.72 | 16.79 | 16.71 | 16.79 | 32,370 | +0.07(+0.45%) |
Nov 21, 2014 | 16.70 | 16.76 | 16.63 | 16.71 | 104,116 | +0.22(+1.33%) |
Nov 20, 2014 | 16.04 | 16.50 | 16.04 | 16.49 | 28,608 | +0.06(+0.37%) |
Nov 19, 2014 | 16.45 | 16.48 | 16.33 | 16.43 | 28,218 | -0.02(-0.12%) |
Nov 18, 2014 | 16.32 | 16.50 | 16.28 | 16.45 | 29,334 | +0.44(+2.75%) |
Nov 17, 2014 | 16.07 | 15.95 | 16.01 | 30,276 | +0.06(+0.38%) | |
Nov 14, 2014 | 15.71 | 16.03 | 15.69 | 15.95 | 38,280 | -0.26(-1.60%) |
Nov 13, 2014 | 16.09 | 16.25 | 16.09 | 16.21 | 36,637 | -0.02(-0.12%) |
Nov 12, 2014 | 16.45 | 16.45 | 16.11 | 16.23 | 18,961 | -0.60(-3.57%) |
Nov 11, 2014 | 16.75 | 16.85 | 16.63 | 16.83 | 37,302 | +0.11(+0.66%) |
Nov 10, 2014 | 16.66 | 16.76 | 16.60 | 16.72 | 30,926 | +0.07(+0.45%) |
Nov 07, 2014 | 16.59 | 16.67 | 16.52 | 16.64 | 11,491 | -0.21(-1.22%) |
Nov 06, 2014 | 17.08 | 17.12 | 16.83 | 16.85 | 44,496 | -0.06(-0.38%) |
Nov 05, 2014 | 17.00 | 17.00 | 16.88 | 16.91 | 27,398 | +0.09(+0.56%) |
Nov 04, 2014 | 16.96 | 17.01 | 16.76 | 16.82 | 35,293 | -0.01(-0.06%) |