Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2015 | 14.04 | 14.33 | 14.33 | 14.33 | 7,626 | +0.21(+1.45%) |
Jan 28, 2015 | 14.12 | 14.12 | 14.12 | 14.12 | 564 | +0.11(+0.76%) |
Jan 27, 2015 | 14.02 | 14.16 | 13.99 | 14.02 | 4,971 | +0.00(+0.00%) |
Jan 26, 2015 | 14.04 | 14.16 | 14.02 | 14.02 | 4,625 | -0.13(-0.95%) |
Jan 23, 2015 | 14.02 | 14.15 | 14.02 | 14.15 | 2,634 | +0.19(+1.34%) |
Jan 22, 2015 | 13.82 | 13.97 | 13.82 | 13.97 | 430 | +0.21(+1.53%) |
Jan 21, 2015 | 13.82 | 14.07 | 13.72 | 13.75 | 4,863 | -0.21(-1.47%) |
Jan 20, 2015 | 13.91 | 13.96 | 13.72 | 13.96 | 4,947 | +0.19(+1.38%) |
Jan 16, 2015 | 13.99 | 13.99 | 13.75 | 13.77 | 1,944 | -0.05(-0.38%) |
Jan 15, 2015 | 13.82 | 13.82 | 13.82 | 13.82 | 896 | +0.05(+0.34%) |
Jan 14, 2015 | 13.80 | 13.80 | 13.78 | 13.78 | 622 | -0.24(-1.71%) |
Jan 13, 2015 | 14.05 | 14.05 | 13.86 | 14.01 | 4,585 | +0.07(+0.50%) |
Jan 12, 2015 | 13.97 | 14.06 | 13.94 | 13.94 | 1,559 | +0.00(+0.00%) |
Jan 09, 2015 | 13.95 | 14.31 | 13.94 | 13.94 | 1,830 | -0.01(-0.08%) |
Jan 08, 2015 | 13.96 | 13.96 | 13.96 | 13.96 | 447 | +0.11(+0.79%) |
Jan 06, 2015 | 13.91 | 13.85 | 13.85 | 13.85 | 339 | -0.06(-0.46%) |
Jan 05, 2015 | 14.14 | 14.14 | 13.85 | 13.91 | 1,262 | +0.07(+0.48%) |
Dec 31, 2014 | 14.35 | 13.84 | 13.84 | 13.84 | 176 | -0.36(-2.55%) |
Dec 30, 2014 | 14.04 | 14.39 | 14.04 | 14.20 | 2,208 | +0.03(+0.20%) |
Dec 29, 2014 | 13.87 | 14.18 | 13.83 | 14.18 | 6,379 | +0.21(+1.51%) |
Dec 23, 2014 | 13.95 | 13.97 | 13.97 | 13.97 | 5 | +0.07(+0.51%) |
Dec 22, 2014 | 13.90 | 13.90 | 13.90 | 13.90 | 16,202 | +0.00(+0.00%) |
Dec 19, 2014 | 14.32 | 14.32 | 13.90 | 13.90 | 1,078 | -0.44(-3.09%) |
Dec 18, 2014 | 13.88 | 14.34 | 13.88 | 14.34 | 407 | +0.48(+3.47%) |
Dec 16, 2014 | 13.80 | 13.86 | 13.86 | 13.86 | 122 | -0.54(-3.73%) |
Dec 12, 2014 | 13.80 | 14.39 | 14.39 | 14.39 | 309 | +0.49(+3.54%) |
Dec 11, 2014 | 13.83 | 13.92 | 13.83 | 13.90 | 1,577 | -0.17(-1.20%) |
Dec 10, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 1,496 | -0.32(-2.20%) |
Dec 09, 2014 | 13.77 | 14.39 | 13.77 | 14.39 | 1,917 | +0.38(+2.71%) |
Dec 08, 2014 | 13.98 | 14.03 | 13.98 | 14.01 | 2,419 | -0.01(-0.05%) |
Dec 05, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 1,110 | +0.01(+0.05%) |
Dec 04, 2014 | 13.80 | 14.04 | 13.77 | 14.01 | 3,179 | -0.04(-0.25%) |
Dec 03, 2014 | 13.72 | 14.04 | 13.72 | 14.04 | 2,532 | +0.08(+0.55%) |
Dec 02, 2014 | 13.97 | 13.97 | 13.97 | 13.97 | 1,081 | +0.04(+0.25%) |
Nov 28, 2014 | 13.93 | 13.93 | 13.93 | 13.93 | 105 | -0.11(-0.75%) |
Nov 26, 2014 | 13.61 | 14.04 | 14.04 | 14.04 | 3,979 | +0.31(+2.26%) |
Nov 25, 2014 | 13.98 | 14.01 | 13.73 | 13.73 | 7,626 | -0.41(-2.89%) |
Nov 24, 2014 | 14.25 | 14.25 | 14.04 | 14.13 | 652 | -0.11(-0.79%) |
Nov 21, 2014 | 14.25 | 14.25 | 14.25 | 14.25 | 598 | +0.21(+1.50%) |
Nov 20, 2014 | 14.26 | 14.98 | 14.04 | 14.04 | 1,969 | -0.64(-4.36%) |
Nov 19, 2014 | 15.18 | 15.18 | 14.04 | 14.68 | 2,892 | -0.50(-3.29%) |
Nov 18, 2014 | 15.51 | 15.51 | 15.18 | 15.18 | 717 | -0.24(-1.53%) |
Nov 17, 2014 | 15.48 | 15.48 | 14.42 | 15.41 | 3,743 | +0.04(+0.25%) |
Nov 14, 2014 | 15.79 | 15.79 | 14.77 | 15.37 | 7,794 | -0.39(-2.46%) |
Nov 13, 2014 | 16.32 | 16.32 | 15.76 | 15.76 | 1,017 | -0.74(-4.48%) |
Nov 12, 2014 | 16.09 | 16.81 | 16.09 | 16.50 | 2,851 | +0.46(+2.90%) |
Nov 11, 2014 | 16.10 | 16.20 | 16.03 | 16.03 | 1,134 | +0.20(+1.29%) |
Nov 10, 2014 | 15.83 | 16.36 | 15.83 | 15.83 | 10,637 | -0.34(-2.13%) |
Nov 07, 2014 | 15.08 | 16.89 | 14.77 | 16.17 | 26,683 | +1.49(+10.15%) |
Nov 06, 2014 | 14.68 | 14.68 | 14.68 | 14.68 | 1,071 | +0.67(+4.77%) |
Nov 05, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 686 | -0.23(-1.63%) |
Nov 04, 2014 | 14.60 | 14.60 | 14.25 | 14.25 | 1,374 | +0.37(+2.65%) |