Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.57 | 14.99 | 14.49 | 14.79 | 342,032 | +0.07(+0.48%) |
Jan 29, 2015 | 14.69 | 14.88 | 14.27 | 14.72 | 625,081 | +0.04(+0.24%) |
Jan 28, 2015 | 15.02 | 15.04 | 14.51 | 14.68 | 728,774 | -0.27(-1.82%) |
Jan 27, 2015 | 14.99 | 15.24 | 14.73 | 14.95 | 701,003 | -0.17(-1.11%) |
Jan 26, 2015 | 14.95 | 15.25 | 14.77 | 15.12 | 317,945 | +0.14(+0.93%) |
Jan 23, 2015 | 14.92 | 15.14 | 14.71 | 14.98 | 329,350 | +0.06(+0.42%) |
Jan 22, 2015 | 14.66 | 14.92 | 14.61 | 14.92 | 2,106,421 | +0.38(+2.60%) |
Jan 21, 2015 | 14.64 | 14.72 | 14.30 | 14.54 | 814,181 | -0.08(-0.53%) |
Jan 20, 2015 | 14.67 | 14.68 | 14.09 | 14.62 | 517,730 | -0.07(-0.48%) |
Jan 16, 2015 | 14.48 | 14.72 | 14.34 | 14.69 | 495,366 | +0.11(+0.77%) |
Jan 15, 2015 | 15.12 | 15.21 | 14.55 | 14.58 | 423,038 | -0.41(-2.75%) |
Jan 14, 2015 | 15.07 | 15.14 | 14.40 | 14.99 | 473,992 | -0.30(-1.97%) |
Jan 13, 2015 | 15.41 | 15.55 | 15.02 | 15.29 | 309,362 | -0.01(-0.05%) |
Jan 12, 2015 | 15.58 | 15.66 | 15.16 | 15.30 | 432,416 | -0.33(-2.10%) |
Jan 09, 2015 | 15.80 | 15.80 | 15.41 | 15.62 | 314,168 | -0.13(-0.80%) |
Jan 08, 2015 | 15.54 | 15.97 | 15.41 | 15.75 | 352,100 | +0.38(+2.50%) |
Jan 07, 2015 | 15.58 | 15.58 | 15.25 | 15.37 | 405,193 | -0.06(-0.36%) |
Jan 06, 2015 | 15.88 | 16.00 | 15.12 | 15.42 | 679,889 | -0.45(-2.82%) |
Jan 05, 2015 | 16.47 | 16.55 | 15.77 | 15.87 | 454,402 | -0.76(-4.54%) |
Jan 02, 2015 | 16.79 | 16.93 | 16.43 | 16.62 | 361,395 | -0.08(-0.46%) |
Dec 31, 2014 | 16.61 | 16.70 | 16.70 | 16.70 | 414,211 | +0.13(+0.76%) |
Dec 30, 2014 | 16.49 | 16.62 | 16.41 | 16.58 | 259,045 | +0.01(+0.08%) |
Dec 29, 2014 | 16.90 | 17.09 | 16.54 | 16.56 | 294,337 | -0.31(-1.87%) |
Dec 26, 2014 | 16.68 | 16.90 | 16.57 | 16.88 | 260,737 | +0.29(+1.73%) |
Dec 24, 2014 | 16.65 | 16.59 | 16.59 | 16.59 | 210,751 | -0.06(-0.34%) |
Dec 23, 2014 | 16.77 | 16.78 | 16.55 | 16.65 | 504,406 | +0.00(+0.00%) |
Dec 22, 2014 | 16.52 | 16.70 | 16.47 | 16.65 | 472,556 | +0.08(+0.46%) |
Dec 19, 2014 | 16.32 | 16.65 | 16.30 | 16.57 | 767,613 | +0.28(+1.72%) |
Dec 18, 2014 | 16.51 | 16.51 | 16.00 | 16.29 | 875,736 | +0.19(+1.17%) |
Dec 17, 2014 | 15.65 | 16.13 | 15.51 | 16.10 | 724,883 | +0.53(+3.41%) |
Dec 16, 2014 | 15.50 | 16.25 | 15.48 | 15.57 | 815,466 | +0.10(+0.68%) |
Dec 15, 2014 | 15.70 | 15.80 | 15.32 | 15.46 | 846,757 | +0.25(+1.66%) |
Dec 12, 2014 | 15.25 | 15.49 | 15.04 | 15.21 | 523,405 | -0.28(-1.81%) |
Dec 11, 2014 | 15.78 | 16.11 | 15.43 | 15.49 | 598,209 | -0.17(-1.07%) |
Dec 10, 2014 | 16.04 | 16.17 | 15.48 | 15.66 | 476,743 | -0.50(-3.07%) |
Dec 09, 2014 | 15.53 | 16.17 | 15.48 | 16.16 | 452,199 | +0.50(+3.22%) |
Dec 08, 2014 | 15.90 | 15.98 | 15.55 | 15.65 | 582,709 | -0.34(-2.14%) |
Dec 05, 2014 | 15.75 | 16.05 | 15.75 | 16.00 | 491,954 | +0.25(+1.60%) |
Dec 04, 2014 | 15.89 | 15.93 | 15.62 | 15.74 | 380,875 | -0.20(-1.27%) |
Dec 03, 2014 | 15.34 | 16.11 | 15.27 | 15.95 | 590,205 | +0.63(+4.11%) |
Dec 02, 2014 | 15.11 | 15.76 | 15.02 | 15.32 | 895,878 | +0.23(+1.53%) |
Dec 01, 2014 | 15.81 | 15.81 | 14.90 | 15.09 | 1,350,845 | -0.69(-4.35%) |
Nov 28, 2014 | 16.65 | 16.65 | 15.74 | 15.77 | 634,630 | -0.99(-5.89%) |
Nov 26, 2014 | 16.78 | 16.76 | 16.76 | 16.76 | 236,344 | -0.07(-0.42%) |
Nov 25, 2014 | 16.95 | 17.07 | 16.62 | 16.83 | 394,947 | -0.08(-0.50%) |
Nov 24, 2014 | 17.11 | 17.12 | 16.53 | 16.91 | 439,697 | -0.10(-0.62%) |
Nov 21, 2014 | 16.93 | 17.47 | 16.86 | 17.02 | 489,508 | +0.35(+2.10%) |
Nov 20, 2014 | 16.13 | 16.70 | 16.09 | 16.67 | 333,742 | +0.45(+2.76%) |
Nov 19, 2014 | 16.48 | 16.55 | 16.05 | 16.22 | 446,847 | -0.28(-1.70%) |
Nov 18, 2014 | 16.32 | 16.71 | 16.32 | 16.50 | 595,008 | +0.17(+1.03%) |
Nov 17, 2014 | 16.11 | 16.42 | 16.05 | 16.33 | 375,060 | +0.10(+0.65%) |
Nov 14, 2014 | 16.03 | 16.42 | 15.83 | 16.23 | 457,037 | +0.26(+1.62%) |
Nov 13, 2014 | 15.86 | 16.21 | 15.70 | 15.97 | 734,015 | -0.10(-0.61%) |
Nov 12, 2014 | 15.95 | 16.09 | 15.68 | 16.07 | 725,659 | +0.06(+0.35%) |
Nov 11, 2014 | 16.04 | 16.31 | 15.82 | 16.01 | 991,540 | -0.07(-0.43%) |
Nov 10, 2014 | 16.65 | 16.68 | 16.02 | 16.08 | 580,671 | -0.57(-3.45%) |
Nov 07, 2014 | 16.41 | 16.67 | 16.10 | 16.65 | 454,350 | +0.19(+1.14%) |
Nov 06, 2014 | 16.17 | 16.57 | 15.23 | 16.47 | 1,207,092 | +0.46(+2.90%) |
Nov 05, 2014 | 16.07 | 16.18 | 15.82 | 16.00 | 592,144 | -0.02(-0.13%) |
Nov 04, 2014 | 16.42 | 16.54 | 15.85 | 16.02 | 971,454 | -0.54(-3.26%) |