Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.03 | 15.25 | 14.98 | 15.15 | 498,559 | -0.04(-0.25%) |
Jan 29, 2015 | 15.00 | 15.18 | 14.93 | 15.18 | 335,878 | +0.21(+1.42%) |
Jan 28, 2015 | 15.37 | 15.41 | 14.96 | 14.97 | 187,880 | -0.34(-2.24%) |
Jan 27, 2015 | 15.22 | 15.40 | 15.17 | 15.31 | 317,571 | +0.04(+0.28%) |
Jan 26, 2015 | 15.38 | 15.44 | 15.23 | 15.27 | 282,320 | -0.17(-1.13%) |
Jan 23, 2015 | 15.79 | 15.79 | 15.34 | 15.44 | 354,131 | -0.34(-2.17%) |
Jan 22, 2015 | 15.49 | 15.91 | 15.48 | 15.79 | 557,713 | +0.43(+2.80%) |
Jan 21, 2015 | 15.17 | 15.41 | 15.03 | 15.36 | 413,637 | +0.24(+1.62%) |
Jan 20, 2015 | 14.77 | 15.13 | 14.67 | 15.11 | 971,244 | +0.34(+2.32%) |
Jan 16, 2015 | 14.67 | 14.81 | 14.65 | 14.77 | 459,252 | +0.08(+0.52%) |
Jan 15, 2015 | 14.97 | 15.04 | 14.49 | 14.69 | 1,160,586 | -0.27(-1.82%) |
Jan 14, 2015 | 14.78 | 15.11 | 14.74 | 14.97 | 469,017 | -0.03(-0.18%) |
Jan 13, 2015 | 15.77 | 15.92 | 14.85 | 14.99 | 846,490 | -0.63(-4.03%) |
Jan 12, 2015 | 15.75 | 15.75 | 15.41 | 15.62 | 425,356 | -0.09(-0.59%) |
Jan 09, 2015 | 15.92 | 15.97 | 15.69 | 15.72 | 311,460 | -0.23(-1.47%) |
Jan 08, 2015 | 15.96 | 16.10 | 15.83 | 15.95 | 426,286 | +0.06(+0.38%) |
Jan 07, 2015 | 16.08 | 16.09 | 15.80 | 15.89 | 232,281 | -0.01(-0.07%) |
Jan 06, 2015 | 16.17 | 16.19 | 15.82 | 15.90 | 317,823 | -0.14(-0.88%) |
Jan 05, 2015 | 16.23 | 16.28 | 15.84 | 16.04 | 300,472 | -0.33(-2.02%) |
Jan 02, 2015 | 16.41 | 16.55 | 16.18 | 16.37 | 273,005 | +0.02(+0.10%) |
Dec 31, 2014 | 16.83 | 16.36 | 16.36 | 16.36 | 394,523 | -0.44(-2.64%) |
Dec 30, 2014 | 17.06 | 17.11 | 16.78 | 16.80 | 182,997 | -0.21(-1.26%) |
Dec 29, 2014 | 16.96 | 17.20 | 16.86 | 17.02 | 143,888 | +0.13(+0.79%) |
Dec 26, 2014 | 16.90 | 16.95 | 16.79 | 16.88 | 170,818 | +0.10(+0.58%) |
Dec 24, 2014 | 16.75 | 16.78 | 16.78 | 16.78 | 148,112 | +0.06(+0.39%) |
Dec 23, 2014 | 16.77 | 16.95 | 16.62 | 16.72 | 229,680 | +0.09(+0.52%) |
Dec 22, 2014 | 16.55 | 16.72 | 16.48 | 16.63 | 288,591 | +0.13(+0.81%) |
Dec 19, 2014 | 16.62 | 16.87 | 16.46 | 16.50 | 428,249 | -0.13(-0.81%) |
Dec 18, 2014 | 16.75 | 16.76 | 16.54 | 16.63 | 296,457 | +0.11(+0.65%) |
Dec 17, 2014 | 16.12 | 16.63 | 16.11 | 16.53 | 409,767 | +0.38(+2.36%) |
Dec 16, 2014 | 16.35 | 16.49 | 16.13 | 16.15 | 426,617 | -0.26(-1.60%) |
Dec 15, 2014 | 16.72 | 16.97 | 16.38 | 16.41 | 219,545 | -0.25(-1.48%) |
Dec 12, 2014 | 16.85 | 17.02 | 16.64 | 16.66 | 194,591 | -0.35(-2.08%) |
Dec 11, 2014 | 16.89 | 17.20 | 16.83 | 17.01 | 272,871 | +0.09(+0.54%) |
Dec 10, 2014 | 17.42 | 17.57 | 16.92 | 16.92 | 235,714 | -0.48(-2.78%) |
Dec 09, 2014 | 17.06 | 17.66 | 16.99 | 17.40 | 284,088 | +0.11(+0.65%) |
Dec 08, 2014 | 17.46 | 17.86 | 17.11 | 17.29 | 230,818 | -0.28(-1.59%) |
Dec 05, 2014 | 17.31 | 17.73 | 17.31 | 17.57 | 168,540 | +0.25(+1.46%) |
Dec 04, 2014 | 17.44 | 17.52 | 17.09 | 17.32 | 151,463 | -0.19(-1.07%) |
Dec 03, 2014 | 17.23 | 17.57 | 17.20 | 17.50 | 129,848 | +0.24(+1.37%) |
Dec 02, 2014 | 17.10 | 17.33 | 17.05 | 17.27 | 130,463 | +0.24(+1.42%) |
Dec 01, 2014 | 17.14 | 17.25 | 16.91 | 17.03 | 124,080 | -0.25(-1.46%) |
Nov 28, 2014 | 17.77 | 17.77 | 17.27 | 17.28 | 114,730 | -0.43(-2.42%) |
Nov 26, 2014 | 17.88 | 17.71 | 17.71 | 17.71 | 109,919 | -0.15(-0.84%) |
Nov 25, 2014 | 17.86 | 18.08 | 17.81 | 17.86 | 153,732 | -0.01(-0.03%) |
Nov 24, 2014 | 17.31 | 17.87 | 17.31 | 17.86 | 170,450 | +0.55(+3.16%) |
Nov 21, 2014 | 17.54 | 17.64 | 17.28 | 17.32 | 160,762 | +0.02(+0.12%) |
Nov 20, 2014 | 17.07 | 17.31 | 17.07 | 17.29 | 121,157 | +0.17(+0.97%) |
Nov 19, 2014 | 17.18 | 17.36 | 16.85 | 17.13 | 180,514 | -0.12(-0.72%) |
Nov 18, 2014 | 17.38 | 17.58 | 17.25 | 17.25 | 212,245 | -0.16(-0.89%) |
Nov 17, 2014 | 17.85 | 17.90 | 17.41 | 17.41 | 137,077 | -0.45(-2.52%) |
Nov 14, 2014 | 18.01 | 18.04 | 17.86 | 17.86 | 102,614 | -0.10(-0.54%) |
Nov 13, 2014 | 18.00 | 18.00 | 17.83 | 17.95 | 137,975 | -0.02(-0.12%) |
Nov 12, 2014 | 17.75 | 18.01 | 17.70 | 17.98 | 160,126 | +0.11(+0.60%) |
Nov 11, 2014 | 17.82 | 17.95 | 17.64 | 17.87 | 280,395 | +0.06(+0.33%) |
Nov 10, 2014 | 17.79 | 17.98 | 17.69 | 17.81 | 208,767 | -0.02(-0.09%) |
Nov 07, 2014 | 18.05 | 18.14 | 17.76 | 17.83 | 260,828 | -0.26(-1.43%) |
Nov 06, 2014 | 18.03 | 18.31 | 18.01 | 18.08 | 160,136 | -0.03(-0.15%) |
Nov 05, 2014 | 18.48 | 18.53 | 18.08 | 18.11 | 189,404 | -0.25(-1.34%) |
Nov 04, 2014 | 18.10 | 18.39 | 18.06 | 18.36 | 191,319 | +0.26(+1.42%) |