Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.70 | 16.80 | 16.60 | 15.90 | 3,624 | -0.70(-4.21%) |
Jan 29, 2015 | 16.68 | 16.80 | 15.50 | 16.60 | 2,757 | -0.10(-0.60%) |
Jan 28, 2015 | 16.20 | 16.86 | 16.20 | 16.70 | 939 | -0.18(-1.09%) |
Jan 27, 2015 | 16.79 | 17.10 | 16.79 | 16.88 | 2,658 | +0.58(+3.58%) |
Jan 26, 2015 | 16.79 | 17.00 | 16.30 | 16.30 | 2,392 | -0.52(-3.08%) |
Jan 23, 2015 | 16.10 | 16.82 | 16.10 | 16.82 | 254 | -0.15(-0.90%) |
Jan 22, 2015 | 16.50 | 17.00 | 16.00 | 16.97 | 586 | +0.17(+1.01%) |
Jan 21, 2015 | 16.64 | 17.00 | 16.43 | 16.80 | 193 | +0.70(+4.35%) |
Jan 20, 2015 | 16.10 | 16.90 | 16.01 | 16.10 | 468 | -0.40(-2.42%) |
Jan 16, 2015 | 15.50 | 16.70 | 15.50 | 16.50 | 1,381 | -0.50(-2.94%) |
Jan 15, 2015 | 16.90 | 17.00 | 15.60 | 17.00 | 176 | +0.10(+0.59%) |
Jan 14, 2015 | 16.60 | 17.57 | 16.60 | 16.90 | 2,159 | -0.20(-1.17%) |
Jan 13, 2015 | 17.00 | 17.10 | 16.50 | 17.10 | 2,622 | +0.39(+2.31%) |
Jan 12, 2015 | 17.10 | 17.10 | 15.30 | 16.71 | 4,671 | +1.51(+9.96%) |
Jan 09, 2015 | 12.00 | 15.20 | 12.00 | 15.20 | 11,079 | +3.00(+24.59%) |
Jan 08, 2015 | 12.90 | 13.00 | 12.00 | 12.20 | 727 | -0.40(-3.17%) |
Jan 07, 2015 | 13.10 | 13.10 | 12.60 | 12.60 | 1,358 | -0.50(-3.82%) |
Jan 06, 2015 | 13.30 | 13.80 | 13.01 | 13.10 | 830 | +0.00(+0.00%) |
Jan 05, 2015 | 13.60 | 14.00 | 13.00 | 13.10 | 910 | -1.00(-7.09%) |
Jan 02, 2015 | 14.37 | 14.40 | 13.31 | 14.10 | 989 | +0.80(+6.01%) |
Dec 31, 2014 | 13.80 | 13.30 | 13.30 | 13.30 | 3,460 | -0.50(-3.62%) |
Dec 30, 2014 | 12.50 | 14.60 | 12.50 | 13.80 | 5,360 | +0.90(+6.98%) |
Dec 29, 2014 | 11.50 | 13.00 | 11.40 | 12.90 | 5,643 | +1.10(+9.32%) |
Dec 26, 2014 | 11.60 | 12.10 | 11.50 | 11.80 | 1,834 | +0.20(+1.72%) |
Dec 24, 2014 | 11.60 | 11.60 | 11.60 | 11.60 | 1,940 | +0.00(+0.00%) |
Dec 23, 2014 | 11.20 | 12.00 | 11.20 | 11.60 | 3,518 | -0.30(-2.52%) |
Dec 22, 2014 | 12.20 | 12.20 | 11.30 | 11.90 | 4,678 | -0.40(-3.25%) |
Dec 19, 2014 | 12.00 | 12.40 | 11.77 | 12.30 | 2,960 | -0.20(-1.60%) |
Dec 18, 2014 | 11.90 | 12.50 | 10.74 | 12.50 | 8,748 | +0.50(+4.17%) |
Dec 17, 2014 | 12.50 | 13.00 | 11.80 | 12.00 | 6,983 | -0.40(-3.23%) |
Dec 16, 2014 | 12.30 | 12.90 | 12.30 | 12.40 | 1,663 | +0.10(+0.81%) |
Dec 15, 2014 | 14.00 | 14.11 | 12.30 | 12.30 | 3,163 | -1.70(-12.14%) |
Dec 12, 2014 | 13.50 | 15.10 | 13.50 | 14.00 | 830 | +0.60(+4.48%) |
Dec 11, 2014 | 14.30 | 15.71 | 13.29 | 13.40 | 3,679 | -1.30(-8.84%) |
Dec 10, 2014 | 14.86 | 15.10 | 14.60 | 14.70 | 917 | -0.20(-1.34%) |
Dec 09, 2014 | 15.20 | 15.28 | 14.80 | 14.90 | 3,086 | -0.50(-3.25%) |
Dec 08, 2014 | 16.00 | 16.00 | 15.10 | 15.40 | 1,695 | -0.30(-1.92%) |
Dec 05, 2014 | 16.10 | 16.10 | 16.00 | 15.70 | 1,056 | -0.40(-2.48%) |
Dec 04, 2014 | 16.70 | 16.70 | 16.10 | 16.10 | 545 | -0.50(-3.01%) |
Dec 03, 2014 | 16.60 | 16.60 | 16.50 | 16.60 | 329 | -0.10(-0.60%) |
Dec 02, 2014 | 16.50 | 16.70 | 16.10 | 16.70 | 11,520 | +0.00(+0.00%) |
Dec 01, 2014 | 16.20 | 16.70 | 16.00 | 16.70 | 1,032 | +0.10(+0.60%) |
Nov 28, 2014 | 16.40 | 16.70 | 16.10 | 16.60 | 97 | -0.10(-0.60%) |
Nov 26, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 830 | +0.00(+0.00%) |
Nov 25, 2014 | 16.50 | 16.70 | 16.30 | 16.70 | 1,289 | +0.00(+0.00%) |
Nov 24, 2014 | 16.00 | 16.70 | 16.00 | 16.70 | 1,229 | +0.00(+0.00%) |
Nov 21, 2014 | 15.30 | 16.70 | 15.30 | 16.70 | 6,377 | +1.30(+8.44%) |
Nov 20, 2014 | 15.40 | 15.90 | 15.00 | 15.40 | 636 | -0.31(-1.97%) |
Nov 19, 2014 | 15.30 | 15.90 | 15.30 | 15.71 | 1,847 | +0.31(+2.01%) |
Nov 18, 2014 | 15.10 | 15.60 | 15.10 | 15.40 | 239 | +0.00(+0.00%) |
Nov 17, 2014 | 15.30 | 15.70 | 15.00 | 15.40 | 2,165 | -0.20(-1.28%) |
Nov 14, 2014 | 15.80 | 15.80 | 15.00 | 15.60 | 693 | -0.10(-0.64%) |
Nov 13, 2014 | 16.00 | 16.00 | 15.40 | 15.70 | 423 | +0.60(+3.97%) |
Nov 12, 2014 | 16.00 | 16.50 | 15.00 | 15.10 | 3,263 | -0.90(-5.63%) |
Nov 11, 2014 | 16.00 | 16.50 | 15.60 | 16.00 | 2,000 | -0.20(-1.23%) |
Nov 10, 2014 | 16.00 | 16.90 | 16.00 | 16.20 | 1,212 | -0.10(-0.61%) |
Nov 07, 2014 | 16.10 | 17.00 | 16.00 | 16.30 | 891 | -0.70(-4.12%) |
Nov 06, 2014 | 16.00 | 17.10 | 16.00 | 17.00 | 1,028 | +0.90(+5.59%) |
Nov 05, 2014 | 16.60 | 16.70 | 16.00 | 16.10 | 2,784 | -0.50(-3.01%) |
Nov 04, 2014 | 17.20 | 17.50 | 16.60 | 16.60 | 1,042 | -0.80(-4.60%) |