Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.94 | 14.65 | 13.94 | 14.51 | 914,232 | +0.49(+3.48%) |
Jan 29, 2015 | 14.34 | 14.42 | 13.79 | 14.02 | 1,366,235 | -0.19(-1.33%) |
Jan 28, 2015 | 14.39 | 14.42 | 14.12 | 14.21 | 937,510 | -0.17(-1.16%) |
Jan 27, 2015 | 13.99 | 14.39 | 13.91 | 14.38 | 638,793 | +0.23(+1.61%) |
Jan 26, 2015 | 14.13 | 14.30 | 13.96 | 14.15 | 628,448 | +0.08(+0.54%) |
Jan 23, 2015 | 13.58 | 14.15 | 13.54 | 14.08 | 879,674 | +0.36(+2.59%) |
Jan 22, 2015 | 13.63 | 13.84 | 13.48 | 13.72 | 920,833 | +0.23(+1.74%) |
Jan 21, 2015 | 13.21 | 13.53 | 13.21 | 13.49 | 710,841 | +0.28(+2.09%) |
Jan 20, 2015 | 12.99 | 13.24 | 12.72 | 13.21 | 770,739 | +0.30(+2.32%) |
Jan 16, 2015 | 12.79 | 13.07 | 12.76 | 12.91 | 614,715 | +0.25(+1.94%) |
Jan 15, 2015 | 13.03 | 13.11 | 12.65 | 12.66 | 645,565 | -0.36(-2.79%) |
Jan 14, 2015 | 13.09 | 13.11 | 12.51 | 13.03 | 999,852 | -0.20(-1.52%) |
Jan 13, 2015 | 14.01 | 14.10 | 12.98 | 13.23 | 1,361,807 | -0.77(-5.49%) |
Jan 12, 2015 | 14.58 | 14.59 | 13.88 | 14.00 | 799,765 | -0.61(-4.20%) |
Jan 09, 2015 | 14.96 | 15.00 | 14.58 | 14.61 | 776,706 | -0.37(-2.45%) |
Jan 08, 2015 | 14.38 | 15.01 | 14.31 | 14.98 | 1,131,989 | +0.72(+5.02%) |
Jan 07, 2015 | 14.64 | 14.85 | 14.20 | 14.26 | 824,569 | -0.16(-1.10%) |
Jan 06, 2015 | 14.65 | 14.93 | 14.21 | 14.42 | 877,860 | -0.17(-1.17%) |
Jan 05, 2015 | 14.94 | 15.04 | 14.47 | 14.59 | 1,022,784 | -0.52(-3.41%) |
Jan 02, 2015 | 14.69 | 15.13 | 14.69 | 15.11 | 561,669 | +0.45(+3.05%) |
Dec 31, 2014 | 14.77 | 14.66 | 14.66 | 14.66 | 637,129 | -0.16(-1.05%) |
Dec 30, 2014 | 14.93 | 15.08 | 14.54 | 14.82 | 515,208 | -0.13(-0.86%) |
Dec 29, 2014 | 15.22 | 15.33 | 14.86 | 14.94 | 492,300 | -0.23(-1.50%) |
Dec 26, 2014 | 15.15 | 15.47 | 15.13 | 15.17 | 511,847 | +0.17(+1.11%) |
Dec 24, 2014 | 14.92 | 15.01 | 15.01 | 15.01 | 417,976 | +0.00(+0.00%) |
Dec 23, 2014 | 15.16 | 15.37 | 14.93 | 15.01 | 1,004,811 | -0.03(-0.23%) |
Dec 22, 2014 | 15.22 | 15.37 | 14.94 | 15.04 | 750,057 | -0.25(-1.66%) |
Dec 19, 2014 | 14.80 | 15.39 | 14.80 | 15.29 | 1,528,913 | +0.53(+3.56%) |
Dec 18, 2014 | 15.18 | 15.51 | 14.66 | 14.77 | 1,444,454 | -0.19(-1.27%) |
Dec 17, 2014 | 14.62 | 15.26 | 14.59 | 14.96 | 1,010,559 | +0.40(+2.73%) |
Dec 16, 2014 | 14.07 | 15.18 | 13.90 | 14.56 | 1,571,170 | +0.31(+2.15%) |
Dec 15, 2014 | 15.03 | 15.12 | 14.08 | 14.25 | 1,725,229 | -0.67(-4.52%) |
Dec 12, 2014 | 15.14 | 15.16 | 14.54 | 14.93 | 1,149,714 | -0.08(-0.56%) |
Dec 11, 2014 | 15.05 | 15.29 | 14.87 | 15.01 | 983,566 | -0.05(-0.30%) |
Dec 10, 2014 | 15.59 | 15.59 | 14.97 | 15.05 | 1,455,684 | -0.80(-5.02%) |
Dec 09, 2014 | 15.51 | 15.87 | 15.15 | 15.85 | 1,294,796 | +0.24(+1.55%) |
Dec 08, 2014 | 16.30 | 16.49 | 15.56 | 15.61 | 1,221,490 | -0.85(-5.16%) |
Dec 05, 2014 | 17.17 | 17.20 | 16.42 | 16.46 | 1,059,404 | -0.74(-4.32%) |
Dec 04, 2014 | 17.47 | 17.75 | 17.16 | 17.20 | 932,443 | -0.44(-2.49%) |
Dec 03, 2014 | 17.58 | 17.82 | 17.56 | 17.64 | 1,002,247 | +0.08(+0.43%) |
Dec 02, 2014 | 17.19 | 17.66 | 17.05 | 17.56 | 1,094,199 | +0.37(+2.14%) |
Dec 01, 2014 | 17.61 | 17.83 | 17.06 | 17.19 | 1,617,184 | -0.43(-2.45%) |
Nov 28, 2014 | 18.30 | 18.31 | 17.61 | 17.63 | 2,744,861 | -0.71(-3.86%) |
Nov 26, 2014 | 18.35 | 18.33 | 18.33 | 18.33 | 619,967 | -0.09(-0.49%) |
Nov 25, 2014 | 18.45 | 18.50 | 18.32 | 18.43 | 880,411 | +0.04(+0.21%) |
Nov 24, 2014 | 18.27 | 18.45 | 18.27 | 18.39 | 689,523 | +0.15(+0.83%) |
Nov 21, 2014 | 18.26 | 18.44 | 18.14 | 18.24 | 1,084,401 | +0.12(+0.69%) |
Nov 20, 2014 | 17.86 | 18.14 | 17.86 | 18.11 | 683,067 | +0.26(+1.44%) |
Nov 19, 2014 | 17.87 | 18.12 | 17.80 | 17.85 | 818,264 | -0.00(-0.02%) |
Nov 18, 2014 | 18.13 | 18.25 | 17.85 | 17.86 | 1,979,458 | -0.25(-1.36%) |
Nov 17, 2014 | 17.89 | 18.38 | 17.89 | 18.10 | 901,381 | +0.07(+0.38%) |
Nov 14, 2014 | 17.80 | 18.08 | 17.80 | 18.04 | 853,032 | +0.20(+1.10%) |
Nov 13, 2014 | 18.11 | 18.12 | 17.78 | 17.84 | 1,496,174 | -0.35(-1.92%) |
Nov 12, 2014 | 18.06 | 18.39 | 18.04 | 18.19 | 1,047,622 | +0.08(+0.46%) |
Nov 11, 2014 | 18.00 | 18.25 | 17.88 | 18.10 | 895,250 | +0.11(+0.59%) |
Nov 10, 2014 | 18.59 | 18.69 | 17.96 | 18.00 | 1,057,801 | -0.53(-2.84%) |
Nov 07, 2014 | 18.08 | 18.59 | 18.02 | 18.52 | 1,076,400 | +0.42(+2.30%) |
Nov 06, 2014 | 17.93 | 18.13 | 17.76 | 18.11 | 890,339 | +0.06(+0.31%) |
Nov 05, 2014 | 18.23 | 18.36 | 17.93 | 18.05 | 1,187,889 | -0.12(-0.66%) |
Nov 04, 2014 | 17.99 | 18.28 | 17.96 | 18.17 | 810,143 | +0.03(+0.16%) |