Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.43 | 16.60 | 16.41 | 16.42 | 103,117 | -0.09(-0.52%) |
Jan 29, 2015 | 16.42 | 16.58 | 16.37 | 16.50 | 165,854 | +0.08(+0.47%) |
Jan 28, 2015 | 16.48 | 16.49 | 16.39 | 16.43 | 71,702 | -0.02(-0.11%) |
Jan 27, 2015 | 16.33 | 16.56 | 16.28 | 16.44 | 79,724 | -0.05(-0.31%) |
Jan 26, 2015 | 16.30 | 16.49 | 16.18 | 16.49 | 78,641 | +0.11(+0.69%) |
Jan 23, 2015 | 16.43 | 16.57 | 16.24 | 16.38 | 136,979 | -0.08(-0.47%) |
Jan 22, 2015 | 16.26 | 16.49 | 16.20 | 16.46 | 73,197 | +0.21(+1.27%) |
Jan 21, 2015 | 16.23 | 16.41 | 16.15 | 16.25 | 50,673 | +0.03(+0.16%) |
Jan 20, 2015 | 16.44 | 16.45 | 16.16 | 16.23 | 30,284 | -0.14(-0.84%) |
Jan 16, 2015 | 16.11 | 16.45 | 16.05 | 16.36 | 46,048 | +0.17(+1.07%) |
Jan 15, 2015 | 16.40 | 16.47 | 16.05 | 16.19 | 103,761 | +0.01(+0.05%) |
Jan 14, 2015 | 16.15 | 16.36 | 16.08 | 16.18 | 36,529 | -0.12(-0.74%) |
Jan 13, 2015 | 16.33 | 16.67 | 16.05 | 16.30 | 113,489 | -0.04(-0.26%) |
Jan 12, 2015 | 16.51 | 16.54 | 16.31 | 16.35 | 70,045 | -0.19(-1.15%) |
Jan 09, 2015 | 16.72 | 16.72 | 16.43 | 16.54 | 77,538 | -0.17(-1.03%) |
Jan 08, 2015 | 16.77 | 16.80 | 16.64 | 16.71 | 61,061 | +0.07(+0.42%) |
Jan 07, 2015 | 16.41 | 16.64 | 16.22 | 16.64 | 101,853 | +0.23(+1.42%) |
Jan 06, 2015 | 16.58 | 16.67 | 16.23 | 16.41 | 145,719 | -0.12(-0.73%) |
Jan 05, 2015 | 16.96 | 16.96 | 16.20 | 16.53 | 198,413 | -0.39(-2.30%) |
Jan 02, 2015 | 16.66 | 16.95 | 16.32 | 16.92 | 107,893 | +0.14(+0.82%) |
Dec 31, 2014 | 16.86 | 16.78 | 16.78 | 16.78 | 56,624 | +0.03(+0.15%) |
Dec 30, 2014 | 16.74 | 16.75 | 16.28 | 16.75 | 94,596 | +0.07(+0.41%) |
Dec 29, 2014 | 17.03 | 17.03 | 16.58 | 16.68 | 58,245 | -0.28(-1.63%) |
Dec 26, 2014 | 16.71 | 17.06 | 16.71 | 16.96 | 46,234 | +0.26(+1.55%) |
Dec 24, 2014 | 16.98 | 16.70 | 16.70 | 16.70 | 43,192 | -0.35(-2.03%) |
Dec 23, 2014 | 17.00 | 17.13 | 16.74 | 17.05 | 98,824 | +0.17(+1.02%) |
Dec 22, 2014 | 16.35 | 17.00 | 16.35 | 16.87 | 153,304 | +0.46(+2.79%) |
Dec 19, 2014 | 16.50 | 16.78 | 16.11 | 16.42 | 726,693 | -0.03(-0.16%) |
Dec 18, 2014 | 16.58 | 17.05 | 16.20 | 16.44 | 209,880 | +0.11(+0.69%) |
Dec 17, 2014 | 16.19 | 16.61 | 15.56 | 16.33 | 208,763 | +0.29(+1.78%) |
Dec 16, 2014 | 15.80 | 16.34 | 15.67 | 16.05 | 197,051 | +0.29(+1.81%) |
Dec 15, 2014 | 16.05 | 16.19 | 15.63 | 15.76 | 119,639 | -0.28(-1.72%) |
Dec 12, 2014 | 15.83 | 16.23 | 15.76 | 16.04 | 81,859 | +0.09(+0.60%) |
Dec 11, 2014 | 15.92 | 16.55 | 15.67 | 15.94 | 131,813 | +0.02(+0.11%) |
Dec 10, 2014 | 16.48 | 16.57 | 15.85 | 15.92 | 82,759 | -0.67(-4.01%) |
Dec 09, 2014 | 15.66 | 16.62 | 15.41 | 16.59 | 237,149 | +0.72(+4.52%) |
Dec 08, 2014 | 14.84 | 15.94 | 14.78 | 15.87 | 220,665 | +0.92(+6.12%) |
Dec 05, 2014 | 14.92 | 15.16 | 14.69 | 14.96 | 108,534 | +0.03(+0.23%) |
Dec 04, 2014 | 14.75 | 15.05 | 14.57 | 14.92 | 89,545 | +0.17(+1.17%) |
Dec 03, 2014 | 14.77 | 15.27 | 14.57 | 14.75 | 130,260 | +0.16(+1.13%) |
Dec 02, 2014 | 14.77 | 14.78 | 14.41 | 14.59 | 66,185 | -0.14(-0.94%) |
Dec 01, 2014 | 14.99 | 15.41 | 14.72 | 14.72 | 68,883 | -0.26(-1.73%) |
Nov 28, 2014 | 15.20 | 15.54 | 14.91 | 14.98 | 47,558 | -0.19(-1.25%) |
Nov 26, 2014 | 14.57 | 15.17 | 15.17 | 15.17 | 145,324 | +0.54(+3.66%) |
Nov 25, 2014 | 14.52 | 15.11 | 14.34 | 14.64 | 121,920 | +0.10(+0.65%) |
Nov 24, 2014 | 14.77 | 14.97 | 14.16 | 14.54 | 239,576 | -0.23(-1.58%) |
Nov 21, 2014 | 15.02 | 15.19 | 14.77 | 14.78 | 123,236 | -0.35(-2.28%) |
Nov 20, 2014 | 14.68 | 15.23 | 14.55 | 15.12 | 67,676 | +0.50(+3.43%) |
Nov 19, 2014 | 13.98 | 15.35 | 13.39 | 14.62 | 309,623 | +0.35(+2.48%) |
Nov 18, 2014 | 14.46 | 14.48 | 13.96 | 14.27 | 56,304 | -0.21(-1.43%) |
Nov 17, 2014 | 14.80 | 14.88 | 14.44 | 14.47 | 50,070 | -0.39(-2.61%) |
Nov 14, 2014 | 14.91 | 15.07 | 14.77 | 14.86 | 26,632 | +0.05(+0.35%) |
Nov 13, 2014 | 15.43 | 15.54 | 14.68 | 14.81 | 80,689 | -0.71(-4.56%) |
Nov 12, 2014 | 15.70 | 15.73 | 15.29 | 15.52 | 62,414 | -0.23(-1.48%) |
Nov 11, 2014 | 15.72 | 16.08 | 15.48 | 15.75 | 56,749 | +0.10(+0.66%) |
Nov 10, 2014 | 15.39 | 15.73 | 15.15 | 15.65 | 26,392 | +0.26(+1.68%) |
Nov 07, 2014 | 15.49 | 15.51 | 15.14 | 15.39 | 109,011 | -0.02(-0.11%) |
Nov 06, 2014 | 16.41 | 16.41 | 15.14 | 15.41 | 170,106 | -0.64(-3.98%) |
Nov 05, 2014 | 15.68 | 16.33 | 15.29 | 16.05 | 161,199 | +0.68(+4.44%) |
Nov 04, 2014 | 15.15 | 15.73 | 15.15 | 15.36 | 79,423 | +0.14(+0.91%) |
Nov 03, 2014 | 15.29 | 15.45 | 15.16 | 15.22 | 43,461 | -0.11(-0.73%) |
Oct 31, 2014 | 15.53 | 15.53 | 15.16 | 15.34 | 48,881 | -0.01(-0.06%) |
Oct 30, 2014 | 15.16 | 15.42 | 15.16 | 15.35 | 61,253 | +0.16(+1.02%) |
Oct 29, 2014 | 15.01 | 15.35 | 14.45 | 15.19 | 82,630 | +0.08(+0.51%) |
Oct 28, 2014 | 14.77 | 15.46 | 14.75 | 15.11 | 82,427 | +0.43(+2.94%) |
Oct 27, 2014 | 13.64 | 14.73 | 13.66 | 14.68 | 67,812 | +1.02(+7.46%) |
Oct 24, 2014 | 13.32 | 13.69 | 13.17 | 13.66 | 17,719 | +0.30(+2.26%) |
Oct 23, 2014 | 13.33 | 13.52 | 13.27 | 13.36 | 65,803 | +0.10(+0.72%) |
Oct 22, 2014 | 13.58 | 13.58 | 13.17 | 13.26 | 51,134 | -0.24(-1.79%) |
Oct 21, 2014 | 12.95 | 13.71 | 12.95 | 13.51 | 88,434 | +0.57(+4.41%) |
Oct 20, 2014 | 13.01 | 13.13 | 12.79 | 12.94 | 66,850 | -0.03(-0.20%) |
Oct 17, 2014 | 13.18 | 13.18 | 12.82 | 12.96 | 43,702 | -0.03(-0.20%) |
Oct 16, 2014 | 12.92 | 13.23 | 12.92 | 12.99 | 124,847 | -0.16(-1.18%) |
Oct 15, 2014 | 12.35 | 13.17 | 12.35 | 13.14 | 73,174 | +0.66(+5.26%) |
Oct 14, 2014 | 12.65 | 12.86 | 12.36 | 12.49 | 52,624 | -0.10(-0.82%) |
Oct 13, 2014 | 12.29 | 12.70 | 12.29 | 12.59 | 60,391 | +0.29(+2.32%) |
Oct 10, 2014 | 12.46 | 12.49 | 12.17 | 12.31 | 51,427 | -0.22(-1.72%) |
Oct 09, 2014 | 12.70 | 12.72 | 12.12 | 12.52 | 70,551 | -0.14(-1.09%) |
Oct 08, 2014 | 12.61 | 12.68 | 12.34 | 12.66 | 55,753 | -0.02(-0.14%) |
Oct 07, 2014 | 12.88 | 13.06 | 12.63 | 12.68 | 61,826 | -0.24(-1.87%) |
Oct 06, 2014 | 13.02 | 13.09 | 12.88 | 12.92 | 60,829 | -0.06(-0.47%) |
Oct 03, 2014 | 13.17 | 13.17 | 12.54 | 12.98 | 55,131 | -0.13(-0.99%) |
Oct 02, 2014 | 13.08 | 13.12 | 12.86 | 13.11 | 86,306 | +0.07(+0.53%) |
Oct 01, 2014 | 12.92 | 13.17 | 12.64 | 13.04 | 110,409 | +0.03(+0.27%) |
Sep 30, 2014 | 12.39 | 13.06 | 12.31 | 13.01 | 209,306 | +0.61(+4.95%) |
Sep 29, 2014 | 11.87 | 12.50 | 11.74 | 12.39 | 45,487 | +0.59(+4.97%) |
Sep 26, 2014 | 11.96 | 12.12 | 11.74 | 11.81 | 27,068 | -0.16(-1.37%) |
Sep 25, 2014 | 12.12 | 12.11 | 11.80 | 11.97 | 38,962 | -0.14(-1.14%) |
Sep 24, 2014 | 12.20 | 12.24 | 12.00 | 12.11 | 37,370 | -0.05(-0.43%) |
Sep 23, 2014 | 12.43 | 12.43 | 12.09 | 12.16 | 29,110 | -0.23(-1.88%) |
Sep 22, 2014 | 12.26 | 12.52 | 12.19 | 12.39 | 36,086 | +0.10(+0.77%) |
Sep 19, 2014 | 12.68 | 12.78 | 12.24 | 12.30 | 82,708 | -0.33(-2.60%) |
Sep 18, 2014 | 12.58 | 12.74 | 12.42 | 12.63 | 57,469 | +0.05(+0.41%) |
Sep 17, 2014 | 12.63 | 12.87 | 12.53 | 12.57 | 32,526 | -0.02(-0.14%) |
Sep 16, 2014 | 12.87 | 12.87 | 12.54 | 12.59 | 28,891 | -0.22(-1.75%) |
Sep 15, 2014 | 12.86 | 12.88 | 12.72 | 12.82 | 24,961 | -0.02(-0.13%) |
Sep 12, 2014 | 12.76 | 12.95 | 12.76 | 12.83 | 28,701 | +0.03(+0.27%) |
Sep 11, 2014 | 12.65 | 13.01 | 12.58 | 12.80 | 43,941 | +0.00(+0.00%) |
Sep 10, 2014 | 12.74 | 12.82 | 12.61 | 12.80 | 42,798 | +0.05(+0.41%) |
Sep 09, 2014 | 12.82 | 12.90 | 12.52 | 12.75 | 56,615 | -0.08(-0.61%) |
Sep 08, 2014 | 12.89 | 12.95 | 12.69 | 12.82 | 50,395 | -0.08(-0.60%) |
Sep 05, 2014 | 12.53 | 13.11 | 12.19 | 12.90 | 102,017 | +0.35(+2.75%) |
Sep 04, 2014 | 12.74 | 12.75 | 12.47 | 12.56 | 41,649 | -0.11(-0.89%) |
Sep 03, 2014 | 13.04 | 13.17 | 12.50 | 12.67 | 77,229 | -0.29(-2.27%) |
Sep 02, 2014 | 12.95 | 13.21 | 12.87 | 12.96 | 29,623 | +0.05(+0.40%) |
Aug 29, 2014 | 12.76 | 12.91 | 12.91 | 12.91 | 33,465 | +0.15(+1.15%) |
Aug 28, 2014 | 12.71 | 12.86 | 12.62 | 12.76 | 14,792 | +0.10(+0.75%) |
Aug 27, 2014 | 13.04 | 13.15 | 12.52 | 12.67 | 71,219 | -0.37(-2.85%) |
Aug 26, 2014 | 13.14 | 13.14 | 12.90 | 13.04 | 39,281 | -0.17(-1.31%) |
Aug 25, 2014 | 13.01 | 13.26 | 13.01 | 13.21 | 28,027 | +0.25(+1.93%) |
Aug 22, 2014 | 12.71 | 13.24 | 12.71 | 12.96 | 87,425 | +0.18(+1.42%) |
Aug 21, 2014 | 12.80 | 12.85 | 12.76 | 12.78 | 55,117 | -0.08(-0.60%) |
Aug 20, 2014 | 12.85 | 12.95 | 12.78 | 12.86 | 34,934 | -0.06(-0.47%) |
Aug 19, 2014 | 12.88 | 12.94 | 12.78 | 12.92 | 22,302 | +0.03(+0.27%) |
Aug 18, 2014 | 12.95 | 12.95 | 12.82 | 12.88 | 15,462 | +0.04(+0.34%) |
Aug 15, 2014 | 12.95 | 12.95 | 12.69 | 12.84 | 34,049 | +0.01(+0.07%) |
Aug 14, 2014 | 12.87 | 12.95 | 12.69 | 12.83 | 24,496 | -0.07(-0.54%) |
Aug 13, 2014 | 12.78 | 12.95 | 12.78 | 12.90 | 35,833 | +0.16(+1.22%) |
Aug 12, 2014 | 12.65 | 12.78 | 12.65 | 12.75 | 35,195 | +0.02(+0.14%) |
Aug 11, 2014 | 12.55 | 12.86 | 12.55 | 12.73 | 31,810 | +0.28(+2.29%) |
Aug 08, 2014 | 12.50 | 12.82 | 12.50 | 12.44 | 60,228 | -0.03(-0.28%) |
Aug 07, 2014 | 12.98 | 13.03 | 12.44 | 12.48 | 76,950 | -0.42(-3.28%) |
Aug 06, 2014 | 12.14 | 12.98 | 12.14 | 12.90 | 109,641 | +0.68(+5.58%) |
Aug 05, 2014 | 12.58 | 12.75 | 11.98 | 12.22 | 94,576 | -0.39(-3.08%) |
Aug 04, 2014 | 12.35 | 12.63 | 12.30 | 12.61 | 48,358 | +0.36(+2.96%) |
Aug 01, 2014 | 12.18 | 12.50 | 11.92 | 12.25 | 85,432 | +0.04(+0.35%) |
Jul 31, 2014 | 12.53 | 12.53 | 12.12 | 12.20 | 122,197 | -0.38(-3.02%) |
Jul 30, 2014 | 12.83 | 13.01 | 12.44 | 12.58 | 74,828 | -0.17(-1.35%) |
Jul 29, 2014 | 12.87 | 13.04 | 12.73 | 12.76 | 47,061 | +0.03(+0.20%) |
Jul 28, 2014 | 13.03 | 13.03 | 12.69 | 12.73 | 31,253 | -0.21(-1.60%) |
Jul 25, 2014 | 12.93 | 13.14 | 12.85 | 12.94 | 51,910 | -0.09(-0.73%) |
Jul 24, 2014 | 13.17 | 13.30 | 12.91 | 13.03 | 56,488 | -0.13(-0.98%) |
Jul 23, 2014 | 12.78 | 13.21 | 12.78 | 13.16 | 37,824 | +0.35(+2.70%) |
Jul 22, 2014 | 13.14 | 13.27 | 12.76 | 12.82 | 26,223 | -0.29(-2.18%) |
Jul 21, 2014 | 12.88 | 13.26 | 12.69 | 13.10 | 58,184 | +0.14(+1.07%) |
Jul 18, 2014 | 12.63 | 13.12 | 12.58 | 12.96 | 56,671 | +0.30(+2.39%) |
Jul 17, 2014 | 12.71 | 12.95 | 12.63 | 12.66 | 75,034 | -0.16(-1.28%) |
Jul 16, 2014 | 12.44 | 12.91 | 12.44 | 12.82 | 149,976 | +0.47(+3.85%) |
Jul 15, 2014 | 12.65 | 12.75 | 12.24 | 12.35 | 101,028 | -0.30(-2.39%) |
Jul 14, 2014 | 12.77 | 12.90 | 12.61 | 12.65 | 87,586 | -0.03(-0.27%) |
Jul 11, 2014 | 12.76 | 12.82 | 12.69 | 12.69 | 53,420 | -0.08(-0.61%) |
Jul 10, 2014 | 12.89 | 12.97 | 12.68 | 12.76 | 65,510 | -0.14(-1.07%) |
Jul 09, 2014 | 13.07 | 13.07 | 12.83 | 12.90 | 27,869 | -0.13(-0.99%) |
Jul 08, 2014 | 12.86 | 13.12 | 12.82 | 13.03 | 48,685 | +0.17(+1.34%) |
Jul 07, 2014 | 12.92 | 13.04 | 12.64 | 12.86 | 82,845 | -0.06(-0.47%) |
Jul 03, 2014 | 12.95 | 12.92 | 12.92 | 12.92 | 37,518 | +0.00(+0.00%) |
Jul 02, 2014 | 13.34 | 13.56 | 12.57 | 12.92 | 149,964 | -0.29(-2.22%) |
Jul 01, 2014 | 13.11 | 13.34 | 13.04 | 13.21 | 83,334 | +0.08(+0.59%) |
Jun 30, 2014 | 12.61 | 13.14 | 12.57 | 13.14 | 124,691 | +0.53(+4.18%) |
Jun 27, 2014 | 12.82 | 13.19 | 12.37 | 12.61 | 742,189 | -0.34(-2.60%) |
Jun 26, 2014 | 12.87 | 13.14 | 12.81 | 12.95 | 79,754 | +0.00(+0.00%) |
Jun 25, 2014 | 12.82 | 13.04 | 12.76 | 12.95 | 59,257 | -0.01(-0.07%) |
Jun 24, 2014 | 13.12 | 13.17 | 12.88 | 12.95 | 73,376 | -0.16(-1.19%) |
Jun 23, 2014 | 13.10 | 13.20 | 12.96 | 13.11 | 69,468 | -0.06(-0.46%) |
Jun 20, 2014 | 13.01 | 13.28 | 13.01 | 13.17 | 97,830 | +0.16(+1.19%) |
Jun 19, 2014 | 13.06 | 13.26 | 12.89 | 13.01 | 95,593 | +0.04(+0.33%) |
Jun 18, 2014 | 12.85 | 13.05 | 12.57 | 12.97 | 124,681 | +0.37(+2.95%) |
Jun 17, 2014 | 12.78 | 13.04 | 12.44 | 12.60 | 172,379 | +0.16(+1.25%) |
Jun 16, 2014 | 12.34 | 12.60 | 12.12 | 12.44 | 85,329 | +0.16(+1.34%) |
Jun 13, 2014 | 12.30 | 12.51 | 12.08 | 12.28 | 54,404 | +0.08(+0.64%) |
Jun 12, 2014 | 12.05 | 12.44 | 11.97 | 12.20 | 138,443 | +0.09(+0.71%) |
Jun 11, 2014 | 11.74 | 12.49 | 11.63 | 12.12 | 170,894 | +0.42(+3.62%) |
Jun 10, 2014 | 12.05 | 12.12 | 11.57 | 11.69 | 66,750 | -0.13(-1.10%) |
Jun 06, 2014 | 11.66 | 12.00 | 11.44 | 11.82 | 183,510 | +0.40(+3.48%) |
Jun 05, 2014 | 11.44 | 11.64 | 11.24 | 11.43 | 127,246 | +0.24(+2.16%) |
Jun 04, 2014 | 10.91 | 11.31 | 10.91 | 11.18 | 103,662 | +0.22(+2.05%) |
Jun 03, 2014 | 10.86 | 11.23 | 10.86 | 10.96 | 125,076 | +0.12(+1.12%) |
Jun 02, 2014 | 10.75 | 10.92 | 10.71 | 10.84 | 41,429 | +0.10(+0.97%) |
May 30, 2014 | 11.09 | 11.09 | 10.73 | 10.73 | 61,885 | +0.05(+0.49%) |
May 29, 2014 | 11.08 | 11.27 | 10.36 | 10.68 | 120,049 | +0.32(+3.08%) |
May 28, 2014 | 10.29 | 10.58 | 10.29 | 10.36 | 197,380 | +0.07(+0.67%) |
May 27, 2014 | 9.888 | 10.57 | 9.750 | 10.29 | 239,992 | +0.36(+3.65%) |