Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.47 | 15.76 | 14.80 | 14.88 | 213,871 | -0.77(-4.94%) |
Jan 29, 2015 | 15.74 | 15.90 | 15.26 | 15.65 | 158,998 | -0.14(-0.91%) |
Jan 28, 2015 | 15.95 | 16.40 | 15.53 | 15.80 | 249,852 | -0.13(-0.84%) |
Jan 27, 2015 | 15.81 | 16.41 | 15.62 | 15.93 | 234,710 | -0.01(-0.09%) |
Jan 26, 2015 | 15.84 | 16.02 | 15.43 | 15.95 | 129,329 | +0.04(+0.27%) |
Jan 23, 2015 | 15.39 | 15.92 | 15.38 | 15.90 | 312,299 | +0.53(+3.47%) |
Jan 22, 2015 | 14.96 | 15.49 | 14.55 | 15.37 | 190,750 | +0.49(+3.29%) |
Jan 21, 2015 | 15.12 | 15.16 | 14.86 | 14.88 | 142,284 | -0.26(-1.74%) |
Jan 20, 2015 | 15.09 | 15.29 | 14.70 | 15.15 | 256,957 | +0.02(+0.16%) |
Jan 16, 2015 | 15.23 | 15.48 | 14.84 | 15.12 | 180,686 | -0.22(-1.44%) |
Jan 15, 2015 | 15.64 | 15.64 | 15.14 | 15.34 | 277,810 | -0.31(-1.99%) |
Jan 14, 2015 | 15.71 | 15.75 | 15.34 | 15.65 | 249,489 | -0.26(-1.63%) |
Jan 13, 2015 | 16.15 | 16.15 | 15.61 | 15.91 | 379,383 | -0.24(-1.46%) |
Jan 12, 2015 | 16.01 | 16.35 | 15.66 | 16.15 | 355,705 | +0.07(+0.45%) |
Jan 09, 2015 | 16.01 | 16.24 | 15.85 | 16.08 | 411,298 | +0.13(+0.84%) |
Jan 08, 2015 | 16.17 | 16.39 | 15.87 | 15.94 | 452,256 | -0.17(-1.04%) |
Jan 07, 2015 | 16.11 | 16.22 | 15.68 | 16.11 | 163,199 | +0.04(+0.27%) |
Jan 06, 2015 | 16.49 | 16.54 | 15.60 | 16.07 | 292,700 | -0.40(-2.45%) |
Jan 05, 2015 | 16.86 | 16.93 | 16.36 | 16.47 | 229,207 | -0.47(-2.75%) |
Jan 02, 2015 | 16.80 | 16.94 | 16.44 | 16.94 | 126,552 | +0.17(+1.00%) |
Dec 31, 2014 | 16.54 | 16.77 | 16.77 | 16.77 | 141,854 | +0.24(+1.48%) |
Dec 30, 2014 | 16.39 | 16.60 | 16.24 | 16.52 | 85,327 | +0.14(+0.88%) |
Dec 29, 2014 | 16.87 | 16.87 | 16.23 | 16.38 | 194,151 | -0.44(-2.63%) |
Dec 26, 2014 | 17.01 | 17.10 | 16.82 | 16.82 | 84,960 | -0.11(-0.62%) |
Dec 24, 2014 | 16.89 | 16.93 | 16.93 | 16.93 | 232,467 | +0.04(+0.26%) |
Dec 23, 2014 | 16.67 | 17.03 | 16.47 | 16.88 | 116,818 | +0.33(+1.97%) |
Dec 22, 2014 | 16.47 | 16.77 | 16.35 | 16.56 | 134,603 | +0.06(+0.38%) |
Dec 19, 2014 | 16.51 | 16.56 | 16.36 | 16.50 | 486,516 | +0.00(+0.03%) |
Dec 18, 2014 | 16.18 | 16.51 | 15.97 | 16.49 | 256,170 | +0.45(+2.78%) |
Dec 17, 2014 | 15.81 | 16.09 | 15.80 | 16.04 | 252,545 | +0.31(+1.98%) |
Dec 16, 2014 | 15.78 | 15.90 | 15.63 | 15.73 | 164,039 | -0.05(-0.30%) |
Dec 15, 2014 | 15.98 | 16.08 | 15.66 | 15.78 | 267,108 | -0.07(-0.45%) |
Dec 12, 2014 | 16.17 | 16.30 | 15.82 | 15.85 | 219,698 | -0.45(-2.74%) |
Dec 11, 2014 | 16.57 | 16.80 | 16.28 | 16.30 | 244,048 | -0.12(-0.73%) |
Dec 10, 2014 | 16.49 | 16.65 | 16.38 | 16.42 | 499,235 | -0.18(-1.10%) |
Dec 09, 2014 | 16.59 | 16.63 | 16.38 | 16.60 | 508,244 | -0.12(-0.69%) |
Dec 08, 2014 | 16.35 | 16.87 | 16.27 | 16.72 | 531,908 | +0.37(+2.29%) |
Dec 05, 2014 | 16.10 | 16.44 | 16.00 | 16.34 | 918,016 | +0.25(+1.55%) |
Dec 04, 2014 | 16.04 | 16.26 | 15.89 | 16.09 | 540,017 | -0.01(-0.09%) |
Dec 03, 2014 | 15.69 | 16.22 | 15.33 | 16.11 | 469,389 | +0.50(+3.23%) |
Dec 02, 2014 | 15.29 | 15.69 | 15.11 | 15.60 | 598,929 | +0.35(+2.30%) |
Dec 01, 2014 | 15.48 | 15.52 | 14.91 | 15.25 | 305,640 | -0.22(-1.43%) |
Nov 28, 2014 | 15.66 | 15.77 | 15.33 | 15.47 | 337,779 | -0.12(-0.74%) |
Nov 26, 2014 | 15.60 | 15.59 | 15.59 | 15.59 | 285,168 | +0.05(+0.31%) |
Nov 25, 2014 | 15.37 | 15.60 | 15.35 | 15.54 | 343,870 | +0.12(+0.75%) |
Nov 24, 2014 | 15.33 | 15.55 | 15.23 | 15.42 | 431,286 | +0.14(+0.91%) |
Nov 21, 2014 | 15.18 | 15.53 | 15.03 | 15.29 | 755,745 | +0.28(+1.89%) |
Nov 20, 2014 | 14.90 | 15.28 | 14.89 | 15.00 | 1,882,277 | +0.00(+0.03%) |
Nov 19, 2014 | 15.34 | 15.43 | 15.00 | 15.00 | 5,555,660 | -0.30(-1.95%) |
Nov 18, 2014 | 15.90 | 16.03 | 15.25 | 15.29 | 755,207 | -1.13(-6.90%) |
Nov 17, 2014 | 16.77 | 17.18 | 16.33 | 16.43 | 76,107 | -0.38(-2.26%) |
Nov 14, 2014 | 16.88 | 17.39 | 16.56 | 16.81 | 269,316 | -0.04(-0.23%) |
Nov 13, 2014 | 16.49 | 17.00 | 16.43 | 16.85 | 167,495 | +0.36(+2.18%) |
Nov 12, 2014 | 16.80 | 16.80 | 16.41 | 16.49 | 112,063 | -0.29(-1.75%) |
Nov 11, 2014 | 16.17 | 16.80 | 16.08 | 16.78 | 154,667 | +0.73(+4.58%) |
Nov 10, 2014 | 16.31 | 16.48 | 16.04 | 16.04 | 170,328 | -0.45(-2.71%) |
Nov 07, 2014 | 16.02 | 16.73 | 15.97 | 16.49 | 175,883 | +0.48(+3.00%) |
Nov 06, 2014 | 16.13 | 16.25 | 15.85 | 16.01 | 121,753 | -0.38(-2.34%) |
Nov 05, 2014 | 16.73 | 16.88 | 15.90 | 16.39 | 278,933 | -0.22(-1.30%) |
Nov 04, 2014 | 16.64 | 16.76 | 16.51 | 16.61 | 95,278 | +0.00(+0.00%) |