Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 02, 2015 | 7.117 | 7.117 | 7.117 | 0 | -0.91(-11.36%) | |
Jan 30, 2015 | 8.760 | 9.275 | 7.382 | 8.029 | 2,592,372 | -6.37(-44.24%) |
Jan 28, 2015 | 14.85 | 14.86 | 14.23 | 14.40 | 157,805 | -0.42(-2.81%) |
Jan 27, 2015 | 14.82 | 15.16 | 14.69 | 14.82 | 124,791 | -0.15(-1.01%) |
Jan 26, 2015 | 14.79 | 15.16 | 14.66 | 14.97 | 75,330 | +0.08(+0.56%) |
Jan 23, 2015 | 14.99 | 15.10 | 14.84 | 14.88 | 57,047 | -0.10(-0.66%) |
Jan 22, 2015 | 14.85 | 15.16 | 14.58 | 14.98 | 89,344 | +0.20(+1.33%) |
Jan 21, 2015 | 14.76 | 15.10 | 14.54 | 14.79 | 88,765 | +0.01(+0.05%) |
Jan 20, 2015 | 15.14 | 15.54 | 14.76 | 14.78 | 90,737 | -0.33(-2.20%) |
Jan 16, 2015 | 14.72 | 15.16 | 14.72 | 15.11 | 118,782 | +0.33(+2.20%) |
Jan 15, 2015 | 14.58 | 14.79 | 135,562 | -0.20(-1.31%) | ||
Jan 14, 2015 | 14.99 | 15.13 | 14.78 | 14.98 | 86,688 | -0.21(-1.40%) |
Jan 13, 2015 | 15.20 | 269,273 | -0.48(-3.04%) | |||
Jan 12, 2015 | 16.10 | 16.10 | 15.52 | 15.67 | 89,723 | -0.48(-3.00%) |
Jan 09, 2015 | 16.22 | 16.36 | 16.01 | 16.16 | 73,967 | -0.08(-0.47%) |
Jan 08, 2015 | 15.98 | 16.68 | 15.83 | 16.23 | 208,009 | +0.40(+2.53%) |
Jan 07, 2015 | 15.62 | 15.83 | 15.33 | 15.83 | 114,653 | +0.29(+1.85%) |
Jan 06, 2015 | 16.38 | 16.38 | 15.44 | 15.54 | 135,386 | -0.66(-4.06%) |
Jan 05, 2015 | 16.45 | 16.60 | 16.06 | 16.20 | 126,026 | -0.35(-2.10%) |
Jan 02, 2015 | 17.38 | 17.38 | 16.42 | 16.55 | 94,269 | -0.70(-4.08%) |
Dec 31, 2014 | 17.25 | 17.25 | 17.25 | 0 | -0.18(-1.04%) | |
Dec 30, 2014 | 16.66 | 17.75 | 16.66 | 17.44 | 324,902 | +0.68(+4.07%) |
Dec 29, 2014 | 16.29 | 16.83 | 16.29 | 16.75 | 170,434 | +0.42(+2.60%) |
Dec 26, 2014 | 15.78 | 16.62 | 15.78 | 16.33 | 117,539 | +0.61(+3.85%) |
Dec 24, 2014 | 15.73 | 15.73 | 15.73 | 0 | +0.11(+0.73%) | |
Dec 23, 2014 | 15.23 | 15.65 | 15.09 | 15.61 | 124,630 | +0.48(+3.20%) |
Dec 22, 2014 | 15.13 | 15.29 | 15.04 | 15.13 | 132,776 | -0.02(-0.10%) |
Dec 19, 2014 | 15.10 | 15.14 | 15.04 | 15.14 | 169,000 | +0.00(+0.00%) |
Dec 18, 2014 | 15.30 | 15.52 | 15.02 | 15.14 | 123,933 | +0.04(+0.25%) |
Dec 17, 2014 | 14.82 | 15.17 | 14.62 | 15.10 | 254,065 | +0.30(+1.99%) |
Dec 16, 2014 | 15.51 | 14.74 | 14.81 | 157,860 | -0.13(-0.86%) | |
Dec 15, 2014 | 15.44 | 15.72 | 14.79 | 14.94 | 224,650 | -0.49(-3.19%) |
Dec 12, 2014 | 15.79 | 16.19 | 15.18 | 15.43 | 122,203 | -0.63(-3.91%) |
Dec 11, 2014 | 16.26 | 16.55 | 15.94 | 16.06 | 82,682 | -0.14(-0.89%) |
Dec 10, 2014 | 16.80 | 16.80 | 15.97 | 16.20 | 113,383 | -0.67(-3.95%) |
Dec 09, 2014 | 15.81 | 16.93 | 15.64 | 16.87 | 150,596 | +0.85(+5.29%) |
Dec 08, 2014 | 16.39 | 16.94 | 15.98 | 16.02 | 106,904 | -0.47(-2.85%) |
Dec 05, 2014 | 15.80 | 16.72 | 15.80 | 16.49 | 106,227 | +0.67(+4.21%) |
Dec 04, 2014 | 15.84 | 16.38 | 15.77 | 15.82 | 108,729 | -0.08(-0.48%) |
Dec 03, 2014 | 15.58 | 16.14 | 15.58 | 15.90 | 149,243 | +0.23(+1.45%) |
Dec 02, 2014 | 14.98 | 15.71 | 14.98 | 15.67 | 112,039 | +0.70(+4.65%) |
Dec 01, 2014 | 15.09 | 15.32 | 14.88 | 14.98 | 157,163 | -0.17(-1.10%) |
Nov 28, 2014 | 15.95 | 15.95 | 15.10 | 15.14 | 128,680 | -0.86(-5.35%) |
Nov 26, 2014 | 16.00 | 16.00 | 16.00 | 0 | -0.61(-3.69%) | |
Nov 25, 2014 | 16.19 | 16.75 | 16.11 | 16.61 | 205,058 | +0.39(+2.43%) |
Nov 24, 2014 | 15.57 | 16.22 | 15.32 | 16.22 | 102,890 | +0.64(+4.08%) |
Nov 21, 2014 | 15.92 | 15.97 | 15.53 | 15.58 | 110,040 | -0.08(-0.53%) |
Nov 20, 2014 | 14.98 | 15.75 | 14.98 | 15.66 | 126,291 | +0.64(+4.23%) |
Nov 19, 2014 | 15.41 | 15.41 | 14.98 | 15.03 | 89,801 | -0.45(-2.93%) |
Nov 18, 2014 | 15.03 | 15.66 | 15.03 | 15.48 | 85,504 | +0.48(+3.18%) |
Nov 17, 2014 | 15.28 | 15.54 | 14.98 | 15.01 | 80,875 | -0.27(-1.78%) |
Nov 14, 2014 | 15.54 | 15.59 | 15.00 | 15.28 | 135,576 | -0.28(-1.80%) |
Nov 13, 2014 | 16.24 | 16.24 | 15.46 | 15.56 | 105,775 | -0.72(-4.42%) |
Nov 12, 2014 | 16.00 | 16.32 | 15.80 | 16.28 | 96,351 | +0.17(+1.08%) |
Nov 11, 2014 | 15.54 | 16.17 | 15.53 | 16.10 | 184,572 | +0.52(+3.35%) |
Nov 10, 2014 | 15.40 | 15.66 | 15.29 | 15.58 | 180,058 | +0.16(+1.03%) |
Nov 07, 2014 | 15.43 | 15.45 | 15.22 | 15.42 | 72,141 | +0.02(+0.10%) |
Nov 06, 2014 | 15.19 | 15.43 | 15.04 | 15.41 | 63,559 | +0.21(+1.40%) |
Nov 05, 2014 | 15.07 | 15.64 | 14.98 | 15.20 | 71,301 | +0.18(+1.21%) |
Nov 04, 2014 | 15.42 | 15.52 | 14.95 | 15.01 | 59,411 | -0.36(-2.32%) |
Nov 03, 2014 | 15.39 | 15.58 | 15.24 | 15.37 | 125,419 | +0.06(+0.40%) |
Oct 31, 2014 | 15.28 | 15.38 | 14.99 | 15.31 | 303,066 | +0.27(+1.76%) |
Oct 30, 2014 | 14.87 | 15.13 | 14.87 | 15.04 | 109,054 | +0.07(+0.46%) |
Oct 29, 2014 | 14.95 | 15.08 | 14.64 | 14.98 | 107,150 | +0.03(+0.20%) |
Oct 28, 2014 | 14.60 | 14.97 | 14.58 | 14.95 | 204,608 | +0.38(+2.60%) |
Oct 27, 2014 | 14.82 | 14.85 | 14.51 | 14.57 | 118,542 | -0.29(-1.94%) |
Oct 24, 2014 | 14.91 | 15.01 | 14.77 | 14.85 | 85,840 | -0.04(-0.25%) |
Oct 23, 2014 | 15.05 | 15.19 | 14.75 | 14.89 | 181,667 | +0.02(+0.15%) |
Oct 22, 2014 | 15.44 | 14.85 | 14.87 | 90,817 | -0.42(-2.77%) | |
Oct 21, 2014 | 14.82 | 15.32 | 14.40 | 15.29 | 220,870 | +0.51(+3.43%) |
Oct 20, 2014 | 14.92 | 15.26 | 14.73 | 14.79 | 216,250 | -0.17(-1.11%) |
Oct 17, 2014 | 15.36 | 14.89 | 14.95 | 175,596 | -0.11(-0.70%) | |
Oct 16, 2014 | 14.82 | 15.57 | 14.82 | 15.06 | 500,762 | -0.03(-0.20%) |
Oct 15, 2014 | 14.71 | 15.14 | 14.56 | 15.09 | 237,547 | +0.13(+0.86%) |
Oct 14, 2014 | 15.42 | 15.54 | 14.70 | 14.96 | 308,818 | -0.26(-1.69%) |
Oct 13, 2014 | 15.03 | 15.76 | 15.03 | 15.22 | 188,969 | +0.19(+1.26%) |
Oct 10, 2014 | 15.41 | 15.69 | 14.99 | 15.03 | 216,449 | -0.50(-3.22%) |
Oct 09, 2014 | 15.88 | 15.89 | 15.39 | 15.53 | 228,915 | -0.32(-2.01%) |
Oct 08, 2014 | 15.35 | 15.88 | 15.11 | 15.85 | 324,718 | +0.42(+2.75%) |
Oct 07, 2014 | 15.31 | 15.80 | 15.30 | 15.42 | 266,549 | +0.17(+1.14%) |
Oct 06, 2014 | 15.58 | 15.63 | 15.13 | 15.25 | 164,267 | -0.36(-2.33%) |
Oct 03, 2014 | 15.96 | 16.05 | 15.37 | 15.61 | 177,271 | -0.27(-1.67%) |
Oct 02, 2014 | 16.02 | 16.08 | 15.60 | 15.88 | 136,595 | -0.10(-0.62%) |
Oct 01, 2014 | 16.04 | 16.25 | 15.79 | 15.97 | 241,167 | -0.13(-0.80%) |
Sep 30, 2014 | 15.91 | 16.21 | 15.82 | 16.10 | 402,220 | +0.14(+0.85%) |
Sep 29, 2014 | 16.05 | 16.53 | 15.82 | 15.97 | 167,108 | -0.24(-1.49%) |
Sep 26, 2014 | 15.22 | 16.22 | 15.06 | 16.21 | 206,465 | +1.03(+6.78%) |
Sep 25, 2014 | 15.42 | 15.42 | 14.87 | 15.18 | 464,611 | -0.31(-2.00%) |
Sep 24, 2014 | 15.39 | 15.73 | 14.86 | 15.49 | 285,651 | +0.09(+0.59%) |
Sep 23, 2014 | 15.84 | 16.03 | 15.32 | 15.40 | 162,467 | -0.55(-3.42%) |
Sep 22, 2014 | 15.70 | 16.03 | 15.48 | 15.94 | 142,029 | +0.10(+0.62%) |
Sep 19, 2014 | 16.04 | 16.13 | 15.50 | 15.85 | 282,219 | -0.12(-0.76%) |
Sep 18, 2014 | 16.09 | 16.60 | 15.78 | 15.97 | 79,720 | -0.02(-0.14%) |
Sep 17, 2014 | 16.38 | 16.62 | 15.96 | 15.99 | 134,832 | -0.33(-2.04%) |
Sep 16, 2014 | 16.96 | 17.03 | 16.32 | 16.32 | 132,580 | -0.66(-3.88%) |
Sep 15, 2014 | 17.10 | 17.29 | 16.82 | 16.98 | 239,065 | -0.17(-0.97%) |
Sep 12, 2014 | 17.19 | 17.26 | 16.94 | 17.15 | 210,417 | -0.02(-0.13%) |
Sep 11, 2014 | 15.90 | 17.21 | 15.90 | 17.17 | 254,260 | +1.33(+8.41%) |
Sep 10, 2014 | 16.13 | 16.13 | 15.66 | 15.84 | 127,214 | -0.33(-2.06%) |
Sep 09, 2014 | 16.57 | 16.57 | 16.07 | 16.17 | 105,570 | -0.48(-2.91%) |
Sep 08, 2014 | 16.71 | 16.71 | 16.35 | 16.66 | 102,977 | -0.06(-0.36%) |
Sep 05, 2014 | 16.80 | 16.97 | 16.53 | 16.72 | 101,935 | -0.17(-1.03%) |
Sep 04, 2014 | 16.89 | 17.09 | 16.89 | 16.89 | 123,252 | +0.05(+0.27%) |
Sep 03, 2014 | 16.95 | 16.99 | 16.56 | 16.85 | 309,243 | -0.04(-0.22%) |
Sep 02, 2014 | 16.53 | 17.03 | 16.20 | 16.88 | 142,544 | +0.39(+2.34%) |
Aug 29, 2014 | 16.50 | 16.50 | 16.50 | 0 | +0.94(+6.03%) | |
Aug 28, 2014 | 15.37 | 16.02 | 15.24 | 15.56 | 226,708 | +0.08(+0.49%) |
Aug 27, 2014 | 15.60 | 15.66 | 15.32 | 15.48 | 111,017 | -0.06(-0.39%) |
Aug 26, 2014 | 15.91 | 15.91 | 15.46 | 15.54 | 208,998 | -0.40(-2.52%) |
Aug 25, 2014 | 16.41 | 16.41 | 15.81 | 15.94 | 204,592 | -0.30(-1.82%) |
Aug 22, 2014 | 15.76 | 16.45 | 15.66 | 16.24 | 300,165 | +0.34(+2.14%) |
Aug 21, 2014 | 17.10 | 17.15 | 15.66 | 15.90 | 561,647 | -1.25(-7.28%) |
Aug 20, 2014 | 17.18 | 17.22 | 16.93 | 17.15 | 89,440 | -0.11(-0.61%) |
Aug 19, 2014 | 17.42 | 17.49 | 17.20 | 17.25 | 79,876 | -0.16(-0.91%) |
Aug 18, 2014 | 17.59 | 17.69 | 17.29 | 17.41 | 86,787 | -0.01(-0.04%) |
Aug 15, 2014 | 17.48 | 17.54 | 17.03 | 17.42 | 176,737 | +0.08(+0.48%) |
Aug 14, 2014 | 17.34 | 17.41 | 17.11 | 17.34 | 117,279 | -0.02(-0.13%) |
Aug 13, 2014 | 17.13 | 17.41 | 17.11 | 17.36 | 173,977 | +0.23(+1.37%) |
Aug 12, 2014 | 17.00 | 17.22 | 16.90 | 17.13 | 200,446 | +0.05(+0.27%) |
Aug 11, 2014 | 16.57 | 17.15 | 16.50 | 17.08 | 312,281 | +0.54(+3.25%) |
Aug 08, 2014 | 16.60 | 16.62 | 16.39 | 16.54 | 155,913 | -0.02(-0.14%) |
Aug 07, 2014 | 16.42 | 16.60 | 16.30 | 16.57 | 176,470 | +0.20(+1.20%) |
Aug 06, 2014 | 16.23 | 16.62 | 16.18 | 16.37 | 238,980 | -0.02(-0.14%) |
Aug 05, 2014 | 16.32 | 16.79 | 16.07 | 16.39 | 155,212 | -0.05(-0.32%) |
Aug 04, 2014 | 16.50 | 16.64 | 16.04 | 16.44 | 144,133 | -0.02(-0.14%) |
Aug 01, 2014 | 16.02 | 16.50 | 15.91 | 16.47 | 231,579 | +0.27(+1.68%) |
Jul 31, 2014 | 15.73 | 16.44 | 15.53 | 16.19 | 445,762 | +0.20(+1.23%) |
Jul 30, 2014 | 15.14 | 16.21 | 15.11 | 16.00 | 381,331 | +0.93(+6.18%) |
Jul 29, 2014 | 14.98 | 15.19 | 14.88 | 15.07 | 176,461 | +0.11(+0.71%) |
Jul 28, 2014 | 14.65 | 15.17 | 14.65 | 14.96 | 212,271 | +0.33(+2.22%) |
Jul 25, 2014 | 14.98 | 15.09 | 14.59 | 14.63 | 166,050 | -0.52(-3.45%) |
Jul 24, 2014 | 15.87 | 15.88 | 15.14 | 15.16 | 165,356 | -0.63(-3.98%) |
Jul 23, 2014 | 15.91 | 15.97 | 15.67 | 15.79 | 186,877 | -0.13(-0.81%) |
Jul 22, 2014 | 15.80 | 16.02 | 15.80 | 15.91 | 184,004 | +0.20(+1.30%) |
Jul 21, 2014 | 15.93 | 16.19 | 15.57 | 15.71 | 143,478 | -0.39(-2.40%) |
Jul 18, 2014 | 16.19 | 16.48 | 16.03 | 16.10 | 193,236 | -0.13(-0.79%) |
Jul 17, 2014 | 16.53 | 16.72 | 16.01 | 16.22 | 177,449 | -0.52(-3.12%) |
Jul 16, 2014 | 17.11 | 17.11 | 16.66 | 16.75 | 288,602 | -0.32(-1.86%) |
Jul 15, 2014 | 17.34 | 17.50 | 16.96 | 17.07 | 141,667 | -0.39(-2.21%) |
Jul 14, 2014 | 17.21 | 17.50 | 16.87 | 17.45 | 175,381 | +0.48(+2.81%) |
Jul 11, 2014 | 17.11 | 17.18 | 16.40 | 16.97 | 430,146 | -0.17(-1.02%) |
Jul 10, 2014 | 17.02 | 17.22 | 16.89 | 17.15 | 104,115 | -0.12(-0.70%) |
Jul 09, 2014 | 17.43 | 17.43 | 17.18 | 17.27 | 193,402 | -0.14(-0.83%) |
Jul 08, 2014 | 17.34 | 17.45 | 16.85 | 17.41 | 277,369 | +0.00(+0.00%) |
Jul 07, 2014 | 18.01 | 18.09 | 17.37 | 17.41 | 150,173 | -0.68(-3.77%) |
Jul 03, 2014 | 18.09 | 18.09 | 18.09 | 0 | +0.02(+0.13%) | |
Jul 02, 2014 | 18.01 | 18.49 | 17.78 | 18.07 | 127,825 | +0.05(+0.25%) |