Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.99 | 22.27 | 20.74 | 21.32 | 122,386 | +0.19(+0.90%) |
Jan 29, 2015 | 21.10 | 21.39 | 20.50 | 21.13 | 81,615 | +0.18(+0.86%) |
Jan 28, 2015 | 21.96 | 22.11 | 20.50 | 20.95 | 278,228 | -0.76(-3.50%) |
Jan 27, 2015 | 20.40 | 21.80 | 20.01 | 21.71 | 131,729 | +1.09(+5.29%) |
Jan 26, 2015 | 20.00 | 20.97 | 19.59 | 20.62 | 62,005 | +0.99(+5.04%) |
Jan 23, 2015 | 19.82 | 20.19 | 19.41 | 19.63 | 91,407 | -0.28(-1.41%) |
Jan 22, 2015 | 20.47 | 20.47 | 18.76 | 19.91 | 121,917 | -0.48(-2.35%) |
Jan 21, 2015 | 20.03 | 21.49 | 20.03 | 20.39 | 148,632 | +0.01(+0.05%) |
Jan 20, 2015 | 20.21 | 20.55 | 19.48 | 20.38 | 111,722 | +0.15(+0.74%) |
Jan 16, 2015 | 19.41 | 20.29 | 19.01 | 20.23 | 97,044 | +0.82(+4.22%) |
Jan 15, 2015 | 20.12 | 20.24 | 19.11 | 19.41 | 150,884 | -0.74(-3.67%) |
Jan 14, 2015 | 19.34 | 20.34 | 19.10 | 20.15 | 112,336 | +0.49(+2.49%) |
Jan 13, 2015 | 20.00 | 20.55 | 18.89 | 19.66 | 201,412 | -0.19(-0.96%) |
Jan 12, 2015 | 20.50 | 20.64 | 19.14 | 19.85 | 313,492 | +1.35(+7.30%) |
Jan 09, 2015 | 18.43 | 19.07 | 17.92 | 18.50 | 139,791 | +0.01(+0.05%) |
Jan 08, 2015 | 20.97 | 21.09 | 18.29 | 18.49 | 259,942 | -2.04(-9.94%) |
Jan 07, 2015 | 17.46 | 20.57 | 17.39 | 20.53 | 346,093 | +3.26(+18.88%) |
Jan 06, 2015 | 17.64 | 17.80 | 16.77 | 17.27 | 213,376 | -0.23(-1.31%) |
Jan 05, 2015 | 17.54 | 18.09 | 17.29 | 17.50 | 180,491 | -0.09(-0.51%) |
Jan 02, 2015 | 16.55 | 17.67 | 16.55 | 17.59 | 160,856 | +1.12(+6.80%) |
Dec 31, 2014 | 16.02 | 16.47 | 16.47 | 16.47 | 100,000 | +0.45(+2.81%) |
Dec 30, 2014 | 15.81 | 16.48 | 15.75 | 16.02 | 63,843 | +0.07(+0.44%) |
Dec 29, 2014 | 16.20 | 16.74 | 15.79 | 15.95 | 134,049 | -0.32(-1.97%) |
Dec 26, 2014 | 16.38 | 16.39 | 15.99 | 16.27 | 84,061 | +0.04(+0.25%) |
Dec 24, 2014 | 16.50 | 16.23 | 16.23 | 16.23 | 58,700 | -0.23(-1.40%) |
Dec 23, 2014 | 16.58 | 16.75 | 15.09 | 16.46 | 276,775 | -0.08(-0.48%) |
Dec 22, 2014 | 16.80 | 16.81 | 15.83 | 16.54 | 158,933 | -0.25(-1.49%) |
Dec 19, 2014 | 16.00 | 16.82 | 15.56 | 16.79 | 342,744 | +0.85(+5.33%) |
Dec 18, 2014 | 14.24 | 16.22 | 14.20 | 15.94 | 1,851,502 | +1.90(+13.53%) |
Dec 17, 2014 | 13.47 | 14.20 | 13.25 | 14.04 | 337,176 | +0.59(+4.39%) |
Dec 16, 2014 | 13.08 | 13.59 | 12.90 | 13.45 | 626,251 | +0.37(+2.83%) |
Dec 15, 2014 | 12.93 | 13.35 | 12.25 | 13.08 | 436,534 | +0.20(+1.55%) |
Dec 12, 2014 | 11.57 | 13.31 | 11.41 | 12.88 | 484,736 | +1.19(+10.18%) |
Dec 11, 2014 | 11.83 | 11.90 | 11.34 | 11.69 | 112,152 | -0.10(-0.85%) |
Dec 10, 2014 | 10.96 | 11.89 | 10.92 | 11.79 | 322,438 | +0.75(+6.79%) |
Dec 09, 2014 | 10.64 | 11.30 | 10.51 | 11.04 | 104,767 | +0.24(+2.22%) |
Dec 08, 2014 | 11.00 | 11.10 | 10.72 | 10.80 | 260,825 | -0.22(-2.00%) |
Dec 05, 2014 | 10.98 | 11.11 | 10.80 | 11.02 | 78,059 | +0.11(+1.01%) |
Dec 04, 2014 | 11.00 | 11.12 | 10.76 | 10.91 | 130,404 | -0.15(-1.36%) |
Dec 03, 2014 | 11.19 | 11.38 | 10.73 | 11.06 | 104,484 | -0.14(-1.25%) |
Dec 02, 2014 | 11.05 | 11.36 | 10.95 | 11.20 | 78,110 | +0.18(+1.63%) |
Dec 01, 2014 | 11.82 | 11.86 | 10.96 | 11.02 | 133,955 | -0.80(-6.77%) |
Nov 28, 2014 | 12.00 | 12.00 | 11.66 | 11.82 | 54,570 | -0.11(-0.92%) |
Nov 26, 2014 | 11.46 | 11.93 | 11.93 | 11.93 | 127,300 | +0.36(+3.11%) |
Nov 25, 2014 | 11.71 | 11.86 | 11.26 | 11.57 | 223,730 | -0.15(-1.28%) |
Nov 24, 2014 | 11.24 | 11.79 | 11.08 | 11.72 | 246,024 | +0.60(+5.40%) |
Nov 21, 2014 | 10.94 | 11.16 | 10.65 | 11.12 | 255,686 | +0.39(+3.63%) |
Nov 20, 2014 | 9.870 | 10.88 | 9.750 | 10.73 | 177,926 | +0.76(+7.62%) |
Nov 19, 2014 | 9.980 | 10.07 | 9.679 | 9.970 | 119,474 | +0.01(+0.10%) |
Nov 18, 2014 | 9.620 | 10.09 | 9.550 | 9.960 | 112,113 | +0.46(+4.84%) |
Nov 17, 2014 | 9.300 | 9.670 | 9.290 | 9.500 | 90,197 | +0.23(+2.48%) |
Nov 14, 2014 | 9.270 | 9.340 | 8.990 | 9.270 | 91,647 | +0.03(+0.32%) |
Nov 13, 2014 | 9.510 | 9.710 | 9.150 | 9.240 | 55,843 | -0.29(-3.04%) |
Nov 12, 2014 | 9.400 | 9.590 | 9.166 | 9.530 | 102,402 | +0.06(+0.63%) |
Nov 11, 2014 | 9.250 | 9.590 | 9.110 | 9.470 | 146,482 | +0.19(+2.05%) |
Nov 10, 2014 | 9.130 | 9.390 | 8.941 | 9.280 | 120,465 | +0.17(+1.87%) |
Nov 07, 2014 | 8.130 | 9.490 | 8.080 | 9.110 | 440,902 | +0.97(+11.92%) |
Nov 06, 2014 | 8.510 | 8.590 | 8.000 | 8.140 | 271,238 | -0.45(-5.24%) |
Nov 05, 2014 | 8.900 | 8.940 | 8.570 | 8.590 | 129,257 | -0.21(-2.39%) |
Nov 04, 2014 | 9.170 | 9.170 | 8.710 | 8.800 | 159,340 | -0.44(-4.76%) |