Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.49 | 14.72 | 14.34 | 14.53 | 24,093 | -0.20(-1.35%) |
Jan 29, 2015 | 14.80 | 14.96 | 14.64 | 14.73 | 75,900 | -0.07(-0.45%) |
Jan 28, 2015 | 15.01 | 15.01 | 14.75 | 14.80 | 22,358 | -0.30(-1.96%) |
Jan 27, 2015 | 14.88 | 15.46 | 14.88 | 15.09 | 92,318 | +0.30(+2.00%) |
Jan 26, 2015 | 15.05 | 15.29 | 14.76 | 14.80 | 93,722 | -0.48(-3.14%) |
Jan 23, 2015 | 15.31 | 15.40 | 15.18 | 15.28 | 70,442 | +0.04(+0.24%) |
Jan 22, 2015 | 15.08 | 15.27 | 15.08 | 15.24 | 81,026 | +0.36(+2.43%) |
Jan 21, 2015 | 14.63 | 15.24 | 14.63 | 14.88 | 57,940 | +0.31(+2.13%) |
Jan 20, 2015 | 14.81 | 14.81 | 14.52 | 14.57 | 18,746 | -0.34(-2.28%) |
Jan 16, 2015 | 14.63 | 14.94 | 14.63 | 14.91 | 35,167 | +0.40(+2.75%) |
Jan 15, 2015 | 14.82 | 14.96 | 14.51 | 14.51 | 53,291 | -0.30(-2.04%) |
Jan 14, 2015 | 14.64 | 15.06 | 14.41 | 14.81 | 171,015 | +0.10(+0.70%) |
Jan 13, 2015 | 14.62 | 14.80 | 14.62 | 14.71 | 72,521 | +0.04(+0.30%) |
Jan 12, 2015 | 14.74 | 14.74 | 14.60 | 14.66 | 69,928 | -0.21(-1.44%) |
Jan 09, 2015 | 14.71 | 14.88 | 14.68 | 14.88 | 60,194 | -0.04(-0.30%) |
Jan 08, 2015 | 14.82 | 15.02 | 14.82 | 14.92 | 80,021 | +0.39(+2.69%) |
Jan 07, 2015 | 14.43 | 14.72 | 14.43 | 14.53 | 126,499 | +0.29(+2.02%) |
Jan 06, 2015 | 14.47 | 14.62 | 14.24 | 14.24 | 44,557 | -0.19(-1.33%) |
Jan 05, 2015 | 14.52 | 14.63 | 14.43 | 14.43 | 34,695 | -0.21(-1.41%) |
Jan 02, 2015 | 14.67 | 14.73 | 14.56 | 14.64 | 43,518 | +0.03(+0.20%) |
Dec 31, 2014 | 14.60 | 14.61 | 14.61 | 14.61 | 112,365 | -0.06(-0.40%) |
Dec 30, 2014 | 14.77 | 15.02 | 14.56 | 14.67 | 103,454 | +0.00(+0.00%) |
Dec 29, 2014 | 14.91 | 15.00 | 14.60 | 14.67 | 220,387 | -0.36(-2.38%) |
Dec 26, 2014 | 15.01 | 15.23 | 14.88 | 15.03 | 62,239 | +0.05(+0.33%) |
Dec 24, 2014 | 14.84 | 14.98 | 14.98 | 14.98 | 63,840 | +0.07(+0.47%) |
Dec 23, 2014 | 15.08 | 15.12 | 14.82 | 14.91 | 71,082 | -0.22(-1.45%) |
Dec 22, 2014 | 15.04 | 15.18 | 14.81 | 15.13 | 48,173 | +0.21(+1.42%) |
Dec 19, 2014 | 14.58 | 14.92 | 14.58 | 14.92 | 115,306 | +0.39(+2.67%) |
Dec 18, 2014 | 14.99 | 15.21 | 14.53 | 14.53 | 80,720 | -0.37(-2.46%) |
Dec 17, 2014 | 14.21 | 15.02 | 14.21 | 14.89 | 108,217 | +0.70(+4.97%) |
Dec 16, 2014 | 14.22 | 14.44 | 14.08 | 14.19 | 116,030 | -0.23(-1.56%) |
Dec 15, 2014 | 14.80 | 14.99 | 14.41 | 14.41 | 79,594 | -0.68(-4.53%) |
Dec 12, 2014 | 15.73 | 15.74 | 15.09 | 15.10 | 35,981 | -0.53(-3.38%) |
Dec 11, 2014 | 15.62 | 15.92 | 15.59 | 15.63 | 36,607 | -0.23(-1.47%) |
Dec 10, 2014 | 15.96 | 16.15 | 15.86 | 15.86 | 45,971 | -0.08(-0.53%) |
Dec 09, 2014 | 15.86 | 16.03 | 15.86 | 15.94 | 10,889 | -0.20(-1.27%) |
Dec 08, 2014 | 16.25 | 16.32 | 16.13 | 16.15 | 27,188 | -0.51(-3.09%) |
Dec 05, 2014 | 16.40 | 16.76 | 16.40 | 16.66 | 24,271 | +0.11(+0.68%) |
Dec 04, 2014 | 16.50 | 16.63 | 16.50 | 16.55 | 45,902 | -0.08(-0.47%) |
Dec 03, 2014 | 16.66 | 16.90 | 16.61 | 16.63 | 74,559 | +0.01(+0.08%) |
Dec 02, 2014 | 16.66 | 16.67 | 16.55 | 16.61 | 119,122 | -0.20(-1.17%) |
Dec 01, 2014 | 16.64 | 16.84 | 16.49 | 16.81 | 74,187 | +0.16(+0.97%) |
Nov 28, 2014 | 17.02 | 17.02 | 16.64 | 16.65 | 55,160 | -0.62(-3.59%) |
Nov 26, 2014 | 17.28 | 17.27 | 17.27 | 17.27 | 76,891 | -0.05(-0.29%) |
Nov 25, 2014 | 17.40 | 17.44 | 17.28 | 17.32 | 82,972 | -0.08(-0.49%) |
Nov 24, 2014 | 17.45 | 17.52 | 17.36 | 17.40 | 76,562 | +0.07(+0.41%) |
Nov 21, 2014 | 17.28 | 17.49 | 17.19 | 17.33 | 55,101 | +0.26(+1.53%) |
Nov 20, 2014 | 16.80 | 17.12 | 16.79 | 17.07 | 38,776 | +0.20(+1.21%) |
Nov 19, 2014 | 16.59 | 16.89 | 16.57 | 16.87 | 72,923 | +0.18(+1.10%) |
Nov 18, 2014 | 16.70 | 16.77 | 16.64 | 16.68 | 90,694 | +0.08(+0.51%) |
Nov 17, 2014 | 16.73 | 16.73 | 16.58 | 16.60 | 64,301 | -0.18(-1.05%) |
Nov 14, 2014 | 16.57 | 16.79 | 16.55 | 16.78 | 28,217 | +0.13(+0.80%) |
Nov 13, 2014 | 16.66 | 16.71 | 16.54 | 16.64 | 163,478 | -0.10(-0.59%) |
Nov 12, 2014 | 16.69 | 16.94 | 16.69 | 16.74 | 85,889 | -0.09(-0.54%) |
Nov 11, 2014 | 16.74 | 16.84 | 16.70 | 16.83 | 23,711 | +0.01(+0.08%) |
Nov 10, 2014 | 16.80 | 16.91 | 16.79 | 16.82 | 45,749 | +0.23(+1.40%) |
Nov 07, 2014 | 16.60 | 16.79 | 16.46 | 16.59 | 65,502 | +0.11(+0.64%) |
Nov 06, 2014 | 16.85 | 16.85 | 16.40 | 16.48 | 66,501 | -0.48(-2.83%) |
Nov 05, 2014 | 16.99 | 17.02 | 16.94 | 16.96 | 53,045 | -0.09(-0.54%) |
Nov 04, 2014 | 17.05 | 17.05 | 16.95 | 17.05 | 38,482 | +0.04(+0.21%) |