Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.50 | 15.50 | 15.33 | 15.36 | 90,666 | -0.22(-1.39%) |
Jan 29, 2015 | 15.47 | 15.61 | 15.42 | 15.57 | 84,724 | +0.12(+0.81%) |
Jan 28, 2015 | 15.68 | 15.68 | 15.45 | 15.45 | 237,479 | -0.13(-0.85%) |
Jan 27, 2015 | 15.56 | 15.62 | 15.47 | 15.58 | 307,376 | -0.02(-0.16%) |
Jan 26, 2015 | 15.58 | 15.64 | 15.51 | 15.61 | 25,690 | +0.13(+0.86%) |
Jan 23, 2015 | 15.33 | 15.52 | 15.33 | 15.47 | 82,667 | +0.11(+0.70%) |
Jan 22, 2015 | 15.27 | 15.46 | 15.27 | 15.37 | 203,039 | -0.02(-0.11%) |
Jan 21, 2015 | 15.37 | 15.38 | 15.22 | 15.38 | 40,538 | +0.09(+0.60%) |
Jan 20, 2015 | 15.35 | 15.35 | 15.19 | 15.29 | 25,399 | +0.12(+0.82%) |
Jan 16, 2015 | 15.19 | 15.19 | 14.99 | 15.17 | 169,637 | +0.06(+0.38%) |
Jan 15, 2015 | 15.12 | 15.16 | 14.98 | 15.11 | 45,471 | +0.09(+0.61%) |
Jan 14, 2015 | 14.98 | 15.03 | 14.88 | 15.02 | 114,362 | +0.03(+0.22%) |
Jan 13, 2015 | 15.12 | 15.14 | 14.95 | 14.98 | 13,023 | +0.01(+0.06%) |
Jan 12, 2015 | 15.17 | 15.17 | 14.94 | 14.97 | 52,078 | -0.10(-0.67%) |
Jan 09, 2015 | 15.19 | 15.19 | 14.98 | 15.07 | 26,074 | +0.08(+0.55%) |
Jan 08, 2015 | 15.04 | 15.07 | 14.94 | 14.99 | 50,084 | +0.09(+0.61%) |
Jan 07, 2015 | 14.94 | 14.94 | 14.81 | 14.90 | 26,125 | +0.15(+1.00%) |
Jan 06, 2015 | 14.97 | 14.98 | 14.63 | 14.75 | 20,319 | -0.16(-1.10%) |
Jan 05, 2015 | 14.99 | 14.99 | 14.83 | 14.92 | 29,305 | -0.10(-0.66%) |
Jan 02, 2015 | 15.19 | 15.19 | 14.99 | 15.02 | 60,577 | -0.09(-0.60%) |
Dec 31, 2014 | 15.19 | 15.11 | 15.11 | 15.11 | 87,940 | +0.02(+0.17%) |
Dec 30, 2014 | 15.12 | 15.16 | 15.07 | 15.08 | 20,882 | -0.17(-1.09%) |
Dec 29, 2014 | 15.22 | 15.33 | 15.17 | 15.25 | 25,340 | -0.16(-1.02%) |
Dec 26, 2014 | 15.43 | 15.43 | 15.31 | 15.41 | 2,623 | +0.07(+0.43%) |
Dec 24, 2014 | 15.36 | 15.34 | 15.34 | 15.34 | 4,939 | +0.11(+0.71%) |
Dec 23, 2014 | 15.27 | 15.28 | 15.18 | 15.23 | 30,651 | -0.14(-0.92%) |
Dec 22, 2014 | 15.33 | 15.38 | 15.26 | 15.37 | 24,964 | +0.17(+1.15%) |
Dec 19, 2014 | 15.61 | 15.61 | 15.05 | 15.20 | 185,527 | -0.02(-0.11%) |
Dec 18, 2014 | 15.09 | 15.27 | 15.09 | 15.22 | 272,927 | +0.19(+1.27%) |
Dec 17, 2014 | 15.07 | 15.07 | 14.92 | 15.03 | 34,872 | +0.04(+0.27%) |
Dec 16, 2014 | 14.96 | 15.13 | 14.95 | 14.98 | 18,614 | +0.01(+0.06%) |
Dec 15, 2014 | 15.12 | 15.12 | 14.94 | 14.98 | 28,173 | -0.12(-0.80%) |
Dec 12, 2014 | 15.27 | 15.27 | 15.08 | 15.10 | 271,815 | -0.23(-1.53%) |
Dec 11, 2014 | 15.37 | 15.37 | 15.28 | 15.33 | 21,981 | +0.02(+0.16%) |
Dec 10, 2014 | 15.49 | 15.49 | 15.22 | 15.31 | 15,137 | -0.12(-0.75%) |
Dec 09, 2014 | 15.24 | 15.42 | 15.24 | 15.42 | 18,611 | -0.06(-0.36%) |
Dec 08, 2014 | 15.59 | 15.59 | 15.45 | 15.48 | 18,771 | -0.21(-1.33%) |
Dec 05, 2014 | 15.71 | 15.71 | 15.66 | 15.69 | 480,797 | +0.07(+0.42%) |
Dec 04, 2014 | 15.68 | 15.68 | 15.59 | 15.62 | 20,437 | +0.00(+0.00%) |
Dec 03, 2014 | 15.65 | 15.65 | 15.52 | 15.62 | 50,389 | +0.04(+0.29%) |
Dec 02, 2014 | 15.58 | 15.60 | 15.55 | 15.58 | 133,922 | -0.00(-0.02%) |
Dec 01, 2014 | 15.59 | 15.61 | 15.53 | 15.58 | 20,821 | -0.10(-0.64%) |
Nov 28, 2014 | 15.76 | 15.76 | 15.67 | 15.68 | 18,764 | -0.09(-0.58%) |
Nov 26, 2014 | 15.80 | 15.77 | 15.77 | 15.77 | 92,276 | +0.10(+0.64%) |
Nov 25, 2014 | 15.77 | 15.77 | 15.66 | 15.67 | 69,512 | -0.01(-0.05%) |
Nov 24, 2014 | 15.74 | 15.74 | 15.61 | 15.68 | 65,150 | +0.07(+0.43%) |
Nov 21, 2014 | 15.75 | 15.75 | 15.58 | 15.61 | 55,113 | +0.16(+1.02%) |
Nov 20, 2014 | 15.44 | 15.48 | 15.40 | 15.46 | 240,804 | -0.02(-0.11%) |
Nov 19, 2014 | 15.39 | 15.51 | 15.39 | 15.47 | 228,212 | +0.02(+0.16%) |
Nov 18, 2014 | 15.40 | 15.52 | 15.40 | 15.45 | 112,317 | +0.11(+0.69%) |
Nov 17, 2014 | 15.42 | 15.42 | 15.32 | 15.34 | 20,826 | -0.08(-0.52%) |
Nov 14, 2014 | 15.23 | 15.42 | 15.23 | 15.42 | 9,016 | +0.06(+0.38%) |
Nov 13, 2014 | 15.46 | 15.46 | 15.30 | 15.37 | 13,513 | +0.01(+0.05%) |
Nov 12, 2014 | 15.37 | 15.38 | 15.30 | 15.36 | 37,143 | -0.09(-0.59%) |
Nov 11, 2014 | 15.46 | 15.46 | 15.37 | 15.45 | 7,751 | +0.07(+0.43%) |
Nov 10, 2014 | 15.36 | 15.40 | 15.28 | 15.38 | 448,464 | +0.12(+0.76%) |
Nov 07, 2014 | 15.32 | 15.32 | 15.26 | 15.27 | 8,855 | -0.01(-0.05%) |
Nov 06, 2014 | 15.26 | 15.30 | 15.25 | 15.27 | 7,418 | -0.07(-0.49%) |
Nov 05, 2014 | 15.32 | 15.37 | 15.32 | 15.35 | 3,697 | +0.04(+0.27%) |
Nov 04, 2014 | 15.24 | 15.32 | 15.24 | 15.31 | 3,872 | +0.02(+0.16%) |