Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.51 | 16.17 | 16.17 | 16.17 | 360 | -0.41(-2.45%) |
Jan 26, 2015 | 16.57 | 16.57 | 16.57 | 16.57 | 1 | -0.01(-0.05%) |
Jan 23, 2015 | 16.58 | 16.58 | 16.58 | 16.58 | 362 | -0.07(-0.40%) |
Jan 22, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 124 | +0.34(+2.08%) |
Jan 21, 2015 | 16.75 | 16.75 | 16.18 | 16.31 | 603 | -0.49(-2.91%) |
Jan 20, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 277 | +0.22(+1.30%) |
Jan 16, 2015 | 17.11 | 17.26 | 16.37 | 16.58 | 9,123 | -0.36(-2.15%) |
Jan 15, 2015 | 16.78 | 17.16 | 16.78 | 16.95 | 3,523 | +0.37(+2.25%) |
Jan 14, 2015 | 17.32 | 17.40 | 16.57 | 16.57 | 13,654 | -0.83(-4.76%) |
Jan 13, 2015 | 17.29 | 17.40 | 17.29 | 17.40 | 1,279 | +0.70(+4.17%) |
Jan 12, 2015 | 17.40 | 17.44 | 17.40 | 16.71 | 2,775 | -0.67(-3.86%) |
Jan 09, 2015 | 17.24 | 17.48 | 16.58 | 17.38 | 9,283 | +0.72(+4.33%) |
Jan 08, 2015 | 17.40 | 17.40 | 16.59 | 16.66 | 2,342 | -0.50(-2.90%) |
Jan 07, 2015 | 17.40 | 17.50 | 16.59 | 17.15 | 9,912 | +0.17(+0.98%) |
Jan 06, 2015 | 17.37 | 17.40 | 16.78 | 16.99 | 2,473 | +0.04(+0.24%) |
Jan 05, 2015 | 16.71 | 16.99 | 16.71 | 16.95 | 990 | -0.31(-1.82%) |
Jan 02, 2015 | 16.83 | 17.40 | 16.57 | 17.26 | 5,819 | -0.14(-0.81%) |
Dec 31, 2014 | 17.40 | 17.40 | 17.40 | 17.40 | 844 | +0.01(+0.05%) |
Dec 30, 2014 | 17.14 | 17.39 | 16.90 | 17.39 | 1,415 | +0.53(+3.15%) |
Dec 29, 2014 | 17.22 | 17.22 | 16.57 | 16.86 | 1,599 | -0.46(-2.63%) |
Dec 26, 2014 | 16.70 | 17.32 | 16.57 | 17.32 | 829 | +0.70(+4.24%) |
Dec 24, 2014 | 16.57 | 16.61 | 16.61 | 16.61 | 11,947 | +0.04(+0.25%) |
Dec 23, 2014 | 16.54 | 16.57 | 16.20 | 16.57 | 1,460 | +0.02(+0.15%) |
Dec 22, 2014 | 15.63 | 16.57 | 15.63 | 16.55 | 4,383 | +0.39(+2.41%) |
Dec 19, 2014 | 16.57 | 16.57 | 16.06 | 16.16 | 15,237 | -0.38(-2.30%) |
Dec 18, 2014 | 16.45 | 16.57 | 15.61 | 16.54 | 3,690 | +0.07(+0.45%) |
Dec 17, 2014 | 16.99 | 16.99 | 15.64 | 16.47 | 2,656 | -0.64(-3.73%) |
Dec 16, 2014 | 17.89 | 17.89 | 15.77 | 17.10 | 1,956 | -1.04(-5.75%) |
Dec 15, 2014 | 16.16 | 18.15 | 16.16 | 18.15 | 10,806 | +1.75(+10.66%) |
Dec 12, 2014 | 15.83 | 16.41 | 15.54 | 16.40 | 33,834 | +0.50(+3.13%) |
Dec 11, 2014 | 15.41 | 16.08 | 15.41 | 15.90 | 6,908 | +0.52(+3.39%) |
Dec 10, 2014 | 15.78 | 15.78 | 15.04 | 15.38 | 2,936 | -0.36(-2.26%) |
Dec 09, 2014 | 15.34 | 15.74 | 15.34 | 15.74 | 2,883 | -0.17(-1.04%) |
Dec 08, 2014 | 15.50 | 15.90 | 15.34 | 15.90 | 1,191 | +0.02(+0.16%) |
Dec 05, 2014 | 15.57 | 15.88 | 15.54 | 15.88 | 2,021 | +0.13(+0.84%) |
Dec 04, 2014 | 15.76 | 15.76 | 15.74 | 15.74 | 2,937 | +0.00(+0.00%) |
Dec 03, 2014 | 15.74 | 15.74 | 15.74 | 15.74 | 2,225 | +0.00(+0.00%) |
Dec 02, 2014 | 15.74 | 15.74 | 15.74 | 15.74 | 362 | +0.00(+0.00%) |
Dec 01, 2014 | 15.70 | 15.74 | 15.70 | 15.74 | 678 | -0.01(-0.05%) |
Nov 28, 2014 | 15.35 | 15.75 | 15.35 | 15.75 | 5,430 | +0.00(+0.00%) |
Nov 26, 2014 | 15.34 | 15.75 | 15.75 | 15.75 | 5,671 | -0.14(-0.89%) |
Nov 24, 2014 | 15.74 | 15.89 | 15.89 | 15.89 | 232 | +0.02(+0.16%) |
Nov 21, 2014 | 15.74 | 15.87 | 15.54 | 15.87 | 2,060 | +0.10(+0.63%) |
Nov 20, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 444 | +0.00(+0.00%) |
Nov 19, 2014 | 15.91 | 15.91 | 15.77 | 15.77 | 1,465 | -0.02(-0.15%) |
Nov 18, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 456 | -0.28(-1.76%) |
Nov 17, 2014 | 15.74 | 16.16 | 15.74 | 16.08 | 6,441 | -0.00(-0.00%) |
Nov 14, 2014 | 15.95 | 16.08 | 15.95 | 16.08 | 633 | +0.12(+0.78%) |
Nov 13, 2014 | 15.80 | 15.95 | 15.80 | 15.95 | 2,101 | +0.00(+0.00%) |
Nov 12, 2014 | 15.86 | 15.95 | 15.78 | 15.95 | 3,865 | -0.04(-0.26%) |
Nov 11, 2014 | 15.74 | 15.99 | 15.74 | 15.99 | 849 | +0.15(+0.94%) |
Nov 10, 2014 | 15.74 | 15.84 | 15.53 | 15.84 | 6,054 | -0.07(-0.42%) |
Nov 07, 2014 | 15.60 | 16.08 | 15.60 | 15.91 | 17,592 | +0.37(+2.40%) |
Nov 06, 2014 | 15.54 | 15.54 | 15.54 | 15.54 | 121 | +0.01(+0.05%) |
Nov 05, 2014 | 15.75 | 15.75 | 15.53 | 15.53 | 6,123 | -0.02(-0.11%) |
Nov 03, 2014 | 15.55 | 15.55 | 15.55 | 15.55 | 209 | -0.20(-1.26%) |
Oct 31, 2014 | 15.74 | 15.74 | 15.54 | 15.74 | 10,455 | +0.17(+1.06%) |
Oct 30, 2014 | 15.58 | 15.58 | 15.58 | 15.58 | 1,030 | +0.04(+0.27%) |
Oct 29, 2014 | 15.54 | 15.54 | 15.54 | 15.54 | 883 | -0.18(-1.16%) |
Oct 28, 2014 | 15.69 | 15.72 | 15.69 | 15.72 | 931 | +0.18(+1.17%) |
Oct 27, 2014 | 15.54 | 15.54 | 15.54 | 15.54 | 1,334 | +0.00(+0.00%) |
Oct 24, 2014 | 15.55 | 15.55 | 15.54 | 15.54 | 745 | +0.00(+0.00%) |
Oct 23, 2014 | 15.59 | 15.59 | 15.54 | 15.54 | 1,360 | -0.21(-1.32%) |
Oct 21, 2014 | 15.79 | 15.79 | 15.74 | 15.74 | 844 | +0.00(+0.00%) |
Oct 20, 2014 | 15.74 | 15.76 | 15.74 | 15.74 | 1,547 | +0.02(+0.11%) |
Oct 17, 2014 | 15.64 | 15.74 | 15.59 | 15.73 | 2,227 | -0.41(-2.52%) |
Oct 16, 2014 | 15.54 | 16.13 | 15.54 | 16.13 | 2,133 | -0.37(-2.26%) |
Oct 15, 2014 | 15.54 | 16.51 | 15.54 | 16.51 | 1,308 | +0.79(+5.01%) |
Oct 14, 2014 | 15.73 | 15.73 | 15.73 | 15.72 | 3,657 | +0.46(+3.04%) |
Oct 13, 2014 | 14.61 | 15.29 | 14.50 | 15.26 | 967 | -0.43(-2.75%) |
Oct 10, 2014 | 14.18 | 15.69 | 14.18 | 15.69 | 4,238 | -0.01(-0.05%) |
Oct 09, 2014 | 15.69 | 15.69 | 15.69 | 15.69 | 120 | -0.02(-0.16%) |
Oct 08, 2014 | 15.56 | 15.72 | 15.54 | 15.72 | 1,512 | -0.62(-3.80%) |
Oct 07, 2014 | 16.08 | 16.53 | 15.27 | 16.34 | 3,456 | +0.01(+0.05%) |
Oct 06, 2014 | 16.10 | 16.33 | 15.50 | 16.33 | 4,148 | -0.09(-0.55%) |
Oct 03, 2014 | 15.74 | 16.52 | 15.73 | 16.42 | 2,208 | +0.70(+4.43%) |
Oct 02, 2014 | 15.55 | 15.73 | 15.54 | 15.73 | 9,697 | -0.02(-0.11%) |
Oct 01, 2014 | 15.74 | 15.74 | 15.54 | 15.74 | 23,104 | +0.02(+0.16%) |
Sep 30, 2014 | 15.66 | 15.74 | 15.54 | 15.72 | 3,593 | +0.10(+0.64%) |
Sep 29, 2014 | 15.74 | 15.74 | 15.56 | 15.62 | 1,448 | -0.41(-2.53%) |
Sep 26, 2014 | 15.68 | 16.11 | 15.61 | 16.03 | 4,107 | +0.41(+2.60%) |
Sep 25, 2014 | 15.54 | 15.67 | 15.33 | 15.62 | 44,739 | +0.08(+0.53%) |
Sep 24, 2014 | 15.58 | 15.74 | 15.50 | 15.54 | 4,029 | +0.00(+0.00%) |
Sep 23, 2014 | 15.54 | 15.84 | 15.43 | 15.54 | 2,172 | -0.39(-2.45%) |
Sep 22, 2014 | 15.06 | 15.93 | 14.75 | 15.93 | 28,702 | +1.24(+8.47%) |
Sep 19, 2014 | 15.87 | 15.87 | 14.41 | 14.68 | 44,962 | -1.27(-7.95%) |
Sep 18, 2014 | 15.55 | 15.95 | 15.46 | 15.95 | 12,039 | +0.41(+2.61%) |
Sep 17, 2014 | 15.51 | 15.64 | 15.45 | 15.55 | 6,992 | -0.07(-0.48%) |
Sep 16, 2014 | 16.37 | 16.57 | 15.42 | 15.62 | 15,984 | -0.75(-4.56%) |
Sep 15, 2014 | 16.06 | 16.57 | 15.87 | 16.37 | 9,183 | -0.19(-1.15%) |
Sep 12, 2014 | 16.57 | 16.57 | 15.84 | 16.56 | 3,692 | -0.02(-0.10%) |
Sep 11, 2014 | 15.88 | 17.82 | 15.88 | 16.57 | 15,652 | +0.31(+1.88%) |
Sep 10, 2014 | 16.46 | 16.57 | 15.54 | 16.27 | 11,751 | -0.31(-1.85%) |
Sep 09, 2014 | 16.24 | 16.57 | 15.99 | 16.57 | 7,210 | +0.41(+2.56%) |
Sep 08, 2014 | 15.95 | 16.16 | 15.54 | 16.16 | 11,442 | +0.17(+1.09%) |
Sep 05, 2014 | 15.71 | 15.99 | 15.71 | 15.98 | 13,228 | +0.07(+0.47%) |
Sep 04, 2014 | 15.64 | 15.95 | 15.58 | 15.91 | 1,691 | +0.09(+0.58%) |
Sep 03, 2014 | 15.76 | 15.99 | 15.75 | 15.82 | 3,760 | -0.34(-2.10%) |
Sep 02, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 381 | +0.00(+0.00%) |
Aug 29, 2014 | 15.66 | 16.16 | 16.16 | 16.16 | 9,533 | +0.00(+0.00%) |
Aug 28, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 6,154 | +0.00(+0.00%) |
Aug 27, 2014 | 15.59 | 16.16 | 15.59 | 16.16 | 20,719 | +0.38(+2.42%) |
Aug 26, 2014 | 15.78 | 16.16 | 15.66 | 15.78 | 17,821 | -0.01(-0.05%) |
Aug 25, 2014 | 15.33 | 15.90 | 15.30 | 15.79 | 32,455 | +0.37(+2.42%) |
Aug 22, 2014 | 15.41 | 15.41 | 15.02 | 15.41 | 55,715 | -0.05(-0.32%) |
Aug 21, 2014 | 15.33 | 15.54 | 15.25 | 15.46 | 11,252 | +0.11(+0.70%) |
Aug 20, 2014 | 15.59 | 15.59 | 15.33 | 15.35 | 4,024 | -0.27(-1.75%) |
Aug 19, 2014 | 15.54 | 15.63 | 15.31 | 15.63 | 1,247 | +0.32(+2.08%) |
Aug 18, 2014 | 15.06 | 15.65 | 14.98 | 15.31 | 10,227 | +0.27(+1.80%) |
Aug 15, 2014 | 15.00 | 15.04 | 14.92 | 15.04 | 5,910 | +0.04(+0.28%) |
Aug 14, 2014 | 14.92 | 15.03 | 14.92 | 15.00 | 2,534 | +0.03(+0.22%) |
Aug 13, 2014 | 14.96 | 15.06 | 14.96 | 14.97 | 14,704 | +0.01(+0.05%) |
Aug 12, 2014 | 14.92 | 14.97 | 14.83 | 14.96 | 29,369 | -0.02(-0.14%) |
Aug 11, 2014 | 15.04 | 15.12 | 14.92 | 14.98 | 9,608 | -0.12(-0.80%) |
Aug 08, 2014 | 14.19 | 14.66 | 14.13 | 15.10 | 90,306 | +0.62(+4.29%) |
Aug 07, 2014 | 14.48 | 14.48 | 14.48 | 14.48 | 206 | +0.06(+0.40%) |
Aug 06, 2014 | 14.19 | 14.42 | 14.19 | 14.42 | 1,997 | +0.01(+0.06%) |
Aug 05, 2014 | 14.43 | 14.46 | 14.18 | 14.41 | 6,176 | +0.12(+0.81%) |
Aug 04, 2014 | 14.29 | 14.29 | 14.29 | 14.29 | 7,361 | +0.01(+0.06%) |
Aug 01, 2014 | 14.17 | 14.30 | 14.17 | 14.29 | 8,433 | +0.12(+0.82%) |
Jul 31, 2014 | 14.09 | 14.24 | 14.09 | 14.17 | 8,494 | +0.00(+0.00%) |
Jul 30, 2014 | 14.13 | 14.20 | 14.13 | 14.17 | 7,607 | -0.02(-0.13%) |
Jul 29, 2014 | 14.14 | 14.19 | 14.14 | 14.19 | 2,317 | +0.01(+0.08%) |
Jul 28, 2014 | 14.19 | 14.19 | 14.18 | 14.18 | 2,361 | +0.00(+0.00%) |
Jul 25, 2014 | 14.21 | 14.21 | 14.09 | 14.18 | 10,137 | -0.13(-0.90%) |
Jul 24, 2014 | 14.31 | 14.31 | 14.31 | 14.31 | 288 | -0.11(-0.78%) |
Jul 23, 2014 | 14.29 | 14.42 | 14.29 | 14.42 | 3,715 | +0.12(+0.81%) |
Jul 21, 2014 | 14.21 | 14.30 | 14.30 | 14.30 | 103 | +0.10(+0.70%) |
Jul 17, 2014 | 14.29 | 14.20 | 14.20 | 14.20 | 78 | +0.07(+0.47%) |
Jul 16, 2014 | 14.35 | 14.35 | 14.14 | 14.14 | 476 | -0.18(-1.27%) |
Jul 14, 2014 | 14.13 | 14.32 | 14.32 | 14.32 | 2,413 | +0.23(+1.65%) |
Jul 11, 2014 | 13.76 | 14.41 | 13.76 | 14.09 | 11,415 | +0.12(+0.83%) |
Jul 10, 2014 | 14.34 | 14.34 | 13.91 | 13.97 | 7,111 | -0.07(-0.47%) |
Jul 09, 2014 | 14.09 | 14.10 | 13.81 | 14.04 | 8,840 | +0.32(+2.36%) |
Jul 08, 2014 | 13.95 | 14.09 | 13.71 | 13.71 | 12,611 | +0.21(+1.53%) |
Jul 07, 2014 | 14.13 | 14.33 | 13.51 | 13.51 | 1,665 | -0.75(-5.23%) |
Jul 03, 2014 | 14.10 | 14.25 | 14.25 | 14.25 | 8,568 | +0.14(+1.00%) |
Jul 02, 2014 | 14.42 | 14.42 | 14.09 | 14.11 | 36,120 | -0.12(-0.87%) |
Jul 01, 2014 | 14.12 | 14.42 | 14.12 | 14.24 | 42,829 | +0.15(+1.06%) |
Jun 30, 2014 | 14.42 | 14.42 | 13.71 | 14.09 | 29,752 | +0.58(+4.29%) |
Jun 27, 2014 | 13.81 | 13.81 | 13.51 | 13.51 | 13,208 | -0.10(-0.73%) |
Jun 26, 2014 | 13.88 | 13.88 | 13.51 | 13.61 | 13,944 | -0.19(-1.38%) |
Jun 25, 2014 | 13.92 | 13.92 | 13.62 | 13.80 | 13,342 | -0.08(-0.60%) |
Jun 24, 2014 | 13.85 | 13.99 | 13.85 | 13.88 | 7,786 | +0.19(+1.39%) |
Jun 23, 2014 | 13.51 | 13.82 | 13.51 | 13.69 | 51,730 | +0.38(+2.86%) |
Jun 20, 2014 | 14.92 | 14.92 | 13.18 | 13.31 | 84,165 | -1.35(-9.21%) |
Jun 19, 2014 | 14.61 | 14.79 | 14.59 | 14.66 | 17,085 | -0.15(-1.01%) |
Jun 18, 2014 | 14.61 | 14.89 | 14.58 | 14.81 | 21,830 | -0.07(-0.45%) |
Jun 17, 2014 | 14.92 | 14.92 | 14.61 | 14.87 | 29,734 | -0.02(-0.17%) |
Jun 16, 2014 | 14.63 | 14.90 | 14.63 | 14.90 | 32,651 | +0.07(+0.45%) |
Jun 13, 2014 | 14.75 | 14.87 | 14.70 | 14.83 | 35,296 | +0.11(+0.73%) |
Jun 12, 2014 | 14.79 | 14.79 | 14.67 | 14.72 | 10,815 | -0.02(-0.13%) |
Jun 11, 2014 | 14.64 | 14.83 | 14.64 | 14.74 | 4,617 | +0.03(+0.18%) |
Jun 10, 2014 | 14.75 | 14.77 | 14.67 | 14.72 | 10,114 | -0.12(-0.78%) |
Jun 06, 2014 | 14.83 | 14.87 | 14.81 | 14.83 | 11,964 | -0.03(-0.22%) |
Jun 05, 2014 | 15.32 | 15.33 | 14.79 | 14.87 | 9,845 | +0.11(+0.73%) |
Jun 04, 2014 | 14.93 | 15.03 | 14.75 | 14.76 | 17,621 | +0.01(+0.06%) |
Jun 03, 2014 | 15.00 | 15.00 | 14.72 | 14.75 | 16,441 | -0.17(-1.11%) |
Jun 02, 2014 | 15.05 | 15.05 | 14.83 | 14.92 | 18,257 | +0.05(+0.33%) |
May 30, 2014 | 14.87 | 14.88 | 14.85 | 14.87 | 2,202 | +0.03(+0.22%) |
May 29, 2014 | 14.89 | 14.89 | 14.83 | 14.83 | 15,261 | -0.08(-0.56%) |
May 28, 2014 | 14.84 | 14.95 | 14.83 | 14.92 | 16,068 | -0.04(-0.27%) |
May 27, 2014 | 15.00 | 15.00 | 14.92 | 14.96 | 6,943 | -0.04(-0.28%) |
May 23, 2014 | 14.87 | 15.00 | 15.00 | 15.00 | 13,154 | +0.14(+0.98%) |
May 22, 2014 | 14.92 | 14.92 | 14.83 | 14.85 | 10,874 | +0.02(+0.14%) |
May 21, 2014 | 14.92 | 15.00 | 14.83 | 14.83 | 261,539 | -0.08(-0.56%) |
May 20, 2014 | 14.80 | 14.96 | 14.67 | 14.92 | 33,954 | +0.00(+0.00%) |
May 19, 2014 | 14.97 | 14.97 | 14.83 | 14.92 | 10,788 | +0.00(+0.00%) |
May 16, 2014 | 14.96 | 14.96 | 14.75 | 14.92 | 11,790 | +0.00(+0.00%) |