Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.47 | 15.47 | 15.47 | 15.47 | 2,489 | +0.13(+0.85%) |
Jan 29, 2015 | 15.41 | 15.41 | 15.34 | 15.34 | 695 | +0.46(+3.09%) |
Jan 28, 2015 | 14.88 | 14.88 | 14.88 | 14.88 | 1,149 | -0.20(-1.33%) |
Jan 27, 2015 | 15.08 | 15.08 | 15.02 | 15.08 | 999 | -0.42(-2.71%) |
Jan 26, 2015 | 15.03 | 15.50 | 15.03 | 15.50 | 22,267 | +0.33(+2.18%) |
Jan 23, 2015 | 15.30 | 15.50 | 15.17 | 15.17 | 774 | -0.16(-1.04%) |
Jan 22, 2015 | 15.33 | 15.33 | 15.33 | 15.33 | 529 | +0.69(+4.71%) |
Jan 21, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 1,131 | +0.35(+2.45%) |
Jan 20, 2015 | 14.46 | 14.57 | 14.29 | 14.29 | 4,686 | -0.09(-0.63%) |
Jan 16, 2015 | 14.38 | 14.38 | 14.38 | 0 | +0.34(+2.42%) | |
Jan 15, 2015 | 14.53 | 14.56 | 14.04 | 14.04 | 3,457 | +0.34(+2.48%) |
Jan 14, 2015 | 14.17 | 14.17 | 13.70 | 13.70 | 258 | -0.53(-3.72%) |
Jan 13, 2015 | 14.23 | 0 | +0.23(+1.64%) | |||
Jan 12, 2015 | 14.13 | 14.37 | 14.00 | 14.00 | 3,528 | -0.17(-1.20%) |
Jan 09, 2015 | 14.41 | 14.41 | 14.17 | 14.17 | 1,415 | -0.53(-3.61%) |
Jan 06, 2015 | 14.70 | 14.70 | 14.70 | 0 | -0.37(-2.46%) | |
Jan 05, 2015 | 15.07 | 15.07 | 15.07 | 15.07 | 832 | -0.64(-4.07%) |
Jan 02, 2015 | 15.71 | 15.71 | 15.71 | 15.71 | 295 | +0.19(+1.22%) |
Dec 31, 2014 | 15.52 | 15.52 | 15.52 | 0 | -0.07(-0.45%) | |
Dec 30, 2014 | 15.59 | 15.59 | 15.59 | 15.59 | 452 | -0.08(-0.51%) |
Dec 29, 2014 | 16.05 | 16.05 | 15.67 | 15.67 | 585 | -0.51(-3.15%) |
Dec 26, 2014 | 15.90 | 16.18 | 15.90 | 16.18 | 3,023 | +0.74(+4.79%) |
Dec 23, 2014 | 15.44 | 15.44 | 15.44 | 0 | -0.22(-1.40%) | |
Dec 22, 2014 | 15.96 | 16.02 | 15.66 | 15.66 | 1,592 | -0.12(-0.76%) |
Dec 19, 2014 | 15.78 | 15.78 | 15.78 | 15.78 | 240 | +0.47(+3.07%) |
Dec 18, 2014 | 15.60 | 15.60 | 15.22 | 15.31 | 1,430 | +0.54(+3.66%) |
Dec 17, 2014 | 14.77 | 14.77 | 14.77 | 14.77 | 378 | +0.20(+1.37%) |
Dec 16, 2014 | 14.57 | 14.57 | 1,441 | +0.60(+4.29%) | ||
Dec 15, 2014 | 14.39 | 14.39 | 13.96 | 13.97 | 10,896 | -0.28(-1.96%) |
Dec 12, 2014 | 14.44 | 14.48 | 14.25 | 14.25 | 2,508 | -0.55(-3.72%) |
Dec 11, 2014 | 14.74 | 15.18 | 14.74 | 14.80 | 2,173 | +0.12(+0.82%) |
Dec 10, 2014 | 14.68 | 14.68 | 14.68 | 14.68 | 590 | -0.14(-0.94%) |
Dec 08, 2014 | 14.82 | 14.82 | 14.82 | 0 | -0.86(-5.48%) | |
Dec 05, 2014 | 15.68 | 15.68 | 15.68 | 15.68 | 160 | +0.21(+1.36%) |
Dec 04, 2014 | 15.49 | 15.49 | 15.47 | 15.47 | 609 | +0.04(+0.26%) |
Dec 03, 2014 | 15.43 | 15.43 | 15.43 | 15.43 | 414 | -0.33(-2.09%) |
Dec 02, 2014 | 15.31 | 15.76 | 15.31 | 15.76 | 1,405 | +0.81(+5.42%) |
Dec 01, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 516 | -0.45(-2.92%) |
Nov 26, 2014 | 15.40 | 15.40 | 15.40 | 21 | -0.09(-0.58%) | |
Nov 25, 2014 | 15.07 | 15.49 | 15.07 | 15.49 | 3,386 | +0.27(+1.77%) |
Nov 20, 2014 | 15.22 | 15.22 | 15.22 | 25 | -0.20(-1.30%) | |
Nov 18, 2014 | 15.42 | 15.42 | 15.42 | 0 | +0.12(+0.78%) | |
Nov 17, 2014 | 15.71 | 15.71 | 15.30 | 15.30 | 601 | +0.02(+0.13%) |
Nov 13, 2014 | 15.28 | 15.28 | 15.28 | 0 | -0.13(-0.84%) | |
Nov 12, 2014 | 15.44 | 15.44 | 15.41 | 15.41 | 668 | -1.07(-6.49%) |
Nov 11, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 159 | +0.22(+1.35%) |
Nov 10, 2014 | 16.65 | 16.65 | 16.26 | 16.26 | 806 | -0.47(-2.81%) |
Nov 07, 2014 | 16.73 | 16.73 | 16.73 | 16.73 | 160 | +0.53(+3.27%) |
Nov 06, 2014 | 16.21 | 16.21 | 16.20 | 16.20 | 736 | +0.68(+4.38%) |
Nov 04, 2014 | 15.52 | 15.52 | 15.52 | 0 | -0.31(-1.96%) |