Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.70 | 15.96 | 15.57 | 15.68 | 8,770 | -0.19(-1.18%) |
Jan 29, 2015 | 15.97 | 15.97 | 15.68 | 15.87 | 10,543 | -0.05(-0.30%) |
Jan 28, 2015 | 15.69 | 16.07 | 15.60 | 15.92 | 23,938 | -0.02(-0.12%) |
Jan 27, 2015 | 15.82 | 16.11 | 15.82 | 15.94 | 3,949 | -0.03(-0.18%) |
Jan 26, 2015 | 15.92 | 16.10 | 15.62 | 15.97 | 27,161 | +0.05(+0.29%) |
Jan 23, 2015 | 15.92 | 16.09 | 15.89 | 15.92 | 10,823 | -0.02(-0.12%) |
Jan 22, 2015 | 15.82 | 16.06 | 15.82 | 15.94 | 10,407 | +0.09(+0.59%) |
Jan 21, 2015 | 16.16 | 16.25 | 15.82 | 15.84 | 13,678 | -0.23(-1.46%) |
Jan 20, 2015 | 16.43 | 16.86 | 15.92 | 16.08 | 30,106 | +0.02(+0.15%) |
Jan 16, 2015 | 15.97 | 16.15 | 15.75 | 16.06 | 19,016 | +0.09(+0.56%) |
Jan 15, 2015 | 16.22 | 16.22 | 15.85 | 15.97 | 18,539 | -0.25(-1.56%) |
Jan 14, 2015 | 15.87 | 16.22 | 15.73 | 16.22 | 21,132 | +0.11(+0.70%) |
Jan 13, 2015 | 16.38 | 16.71 | 15.87 | 16.11 | 47,022 | -0.27(-1.66%) |
Jan 12, 2015 | 16.72 | 17.35 | 16.02 | 16.38 | 52,287 | +0.16(+0.98%) |
Jan 09, 2015 | 15.68 | 16.49 | 15.63 | 16.22 | 51,760 | +0.27(+1.71%) |
Jan 08, 2015 | 15.78 | 16.12 | 15.64 | 15.95 | 20,494 | -0.02(-0.12%) |
Jan 07, 2015 | 16.29 | 16.38 | 15.72 | 15.97 | 43,752 | -0.28(-1.73%) |
Jan 06, 2015 | 16.78 | 16.78 | 16.01 | 16.25 | 48,820 | -0.36(-2.15%) |
Jan 05, 2015 | 16.62 | 17.37 | 16.35 | 16.60 | 41,075 | +0.01(+0.06%) |
Jan 02, 2015 | 16.79 | 17.28 | 15.90 | 16.60 | 24,223 | +0.06(+0.34%) |
Dec 31, 2014 | 16.62 | 16.54 | 16.54 | 16.54 | 40,354 | +0.24(+1.50%) |
Dec 30, 2014 | 15.96 | 16.88 | 15.70 | 16.29 | 9,290 | +0.33(+2.06%) |
Dec 29, 2014 | 15.70 | 15.97 | 15.53 | 15.97 | 15,040 | +0.07(+0.41%) |
Dec 26, 2014 | 15.90 | 15.99 | 15.50 | 15.90 | 14,784 | -0.14(-0.88%) |
Dec 24, 2014 | 15.73 | 16.04 | 16.04 | 16.04 | 9,157 | +0.14(+0.89%) |
Dec 23, 2014 | 16.29 | 16.29 | 15.59 | 15.90 | 18,648 | -0.06(-0.35%) |
Dec 22, 2014 | 15.41 | 16.15 | 15.36 | 15.96 | 26,697 | +0.52(+3.35%) |
Dec 19, 2014 | 15.31 | 15.86 | 15.21 | 15.44 | 18,103 | +0.13(+0.86%) |
Dec 18, 2014 | 15.90 | 15.90 | 14.88 | 15.31 | 24,002 | -0.54(-3.44%) |
Dec 17, 2014 | 16.59 | 16.76 | 15.79 | 15.85 | 17,327 | -0.77(-4.63%) |
Dec 16, 2014 | 16.44 | 16.87 | 16.44 | 16.62 | 12,972 | +0.20(+1.20%) |
Dec 15, 2014 | 16.54 | 17.60 | 16.01 | 16.43 | 48,283 | +0.08(+0.52%) |
Dec 12, 2014 | 16.37 | 17.01 | 15.97 | 16.34 | 31,843 | -0.25(-1.53%) |
Dec 11, 2014 | 16.75 | 17.24 | 16.34 | 16.60 | 22,035 | +0.02(+0.11%) |
Dec 10, 2014 | 17.31 | 17.44 | 16.48 | 16.58 | 14,572 | -0.68(-3.92%) |
Dec 09, 2014 | 17.29 | 17.63 | 16.82 | 17.25 | 28,859 | -0.12(-0.70%) |
Dec 08, 2014 | 17.28 | 17.53 | 17.08 | 17.37 | 37,311 | +0.09(+0.54%) |
Dec 05, 2014 | 17.19 | 17.54 | 16.96 | 17.28 | 12,199 | +0.26(+1.55%) |
Dec 04, 2014 | 16.44 | 17.11 | 16.37 | 17.02 | 9,547 | +0.68(+4.14%) |
Dec 03, 2014 | 16.54 | 16.75 | 16.24 | 16.34 | 21,144 | -0.02(-0.11%) |
Dec 02, 2014 | 16.33 | 16.65 | 16.08 | 16.36 | 22,772 | +0.08(+0.46%) |
Dec 01, 2014 | 16.27 | 16.46 | 16.07 | 16.29 | 118,216 | +0.18(+1.11%) |
Nov 28, 2014 | 16.06 | 16.58 | 15.84 | 16.11 | 16,572 | +0.07(+0.41%) |
Nov 26, 2014 | 15.91 | 16.04 | 16.04 | 16.04 | 19,804 | +0.13(+0.83%) |
Nov 25, 2014 | 15.26 | 15.91 | 14.99 | 15.91 | 10,700 | +0.66(+4.31%) |
Nov 24, 2014 | 14.90 | 15.33 | 14.89 | 15.25 | 26,546 | +0.39(+2.59%) |
Nov 21, 2014 | 14.83 | 15.07 | 14.69 | 14.87 | 8,685 | -0.13(-0.88%) |
Nov 20, 2014 | 14.65 | 15.07 | 14.65 | 15.00 | 7,782 | +0.48(+3.30%) |
Nov 19, 2014 | 14.74 | 14.83 | 14.52 | 14.52 | 4,893 | -0.22(-1.50%) |
Nov 18, 2014 | 14.74 | 14.74 | 14.52 | 14.74 | 7,997 | +0.05(+0.31%) |
Nov 17, 2014 | 14.37 | 14.74 | 14.28 | 14.69 | 9,904 | +0.33(+2.31%) |
Nov 14, 2014 | 14.11 | 14.83 | 14.10 | 14.36 | 11,449 | -0.24(-1.64%) |
Nov 13, 2014 | 14.73 | 14.83 | 14.46 | 14.60 | 7,108 | -0.23(-1.55%) |
Nov 12, 2014 | 14.71 | 15.02 | 14.52 | 14.83 | 5,957 | -0.01(-0.06%) |
Nov 11, 2014 | 14.85 | 14.89 | 14.57 | 14.84 | 11,507 | +0.15(+1.00%) |
Nov 10, 2014 | 14.69 | 14.97 | 14.68 | 14.69 | 9,953 | +0.27(+1.85%) |
Nov 07, 2014 | 14.46 | 14.69 | 14.01 | 14.43 | 6,496 | -0.13(-0.92%) |
Nov 06, 2014 | 14.69 | 14.87 | 14.55 | 14.56 | 13,798 | -0.23(-1.53%) |
Nov 05, 2014 | 14.56 | 14.90 | 14.35 | 14.79 | 11,362 | +0.28(+1.90%) |
Nov 04, 2014 | 14.68 | 14.87 | 14.37 | 14.51 | 13,550 | -0.39(-2.60%) |