Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.24 | 17.89 | 16.26 | 17.79 | 31,025 | +0.55(+3.19%) |
Jan 29, 2015 | 18.14 | 18.33 | 16.60 | 17.24 | 54,087 | -1.01(-5.53%) |
Jan 28, 2015 | 19.10 | 19.14 | 18.12 | 18.25 | 46,307 | -0.70(-3.69%) |
Jan 27, 2015 | 19.21 | 19.74 | 18.25 | 18.95 | 60,502 | -0.49(-2.52%) |
Jan 26, 2015 | 19.66 | 20.40 | 19.15 | 19.44 | 42,058 | -0.80(-3.95%) |
Jan 23, 2015 | 19.40 | 20.24 | 19.02 | 20.24 | 38,314 | -0.36(-1.75%) |
Jan 22, 2015 | 18.26 | 20.68 | 18.01 | 20.60 | 66,052 | +2.29(+12.51%) |
Jan 21, 2015 | 18.13 | 18.91 | 17.01 | 18.31 | 97,675 | +0.34(+1.89%) |
Jan 20, 2015 | 21.56 | 21.77 | 17.81 | 17.97 | 135,185 | -3.68(-17.00%) |
Jan 16, 2015 | 22.12 | 22.25 | 21.27 | 21.65 | 39,828 | -0.33(-1.50%) |
Jan 15, 2015 | 21.67 | 22.21 | 21.12 | 21.98 | 54,889 | +0.35(+1.62%) |
Jan 14, 2015 | 21.70 | 22.28 | 21.03 | 21.63 | 94,816 | -0.19(-0.87%) |
Jan 13, 2015 | 22.00 | 22.55 | 21.70 | 21.82 | 84,481 | -0.10(-0.46%) |
Jan 12, 2015 | 22.18 | 22.63 | 21.50 | 21.92 | 93,231 | +0.05(+0.23%) |
Jan 09, 2015 | 23.23 | 23.50 | 21.54 | 21.87 | 71,089 | -1.13(-4.91%) |
Jan 08, 2015 | 21.38 | 23.10 | 21.00 | 23.00 | 126,603 | +2.10(+10.05%) |
Jan 07, 2015 | 19.42 | 21.88 | 19.05 | 20.90 | 95,700 | +2.06(+10.93%) |
Jan 06, 2015 | 19.10 | 19.84 | 18.58 | 18.84 | 36,940 | -0.31(-1.62%) |
Jan 05, 2015 | 19.18 | 20.49 | 18.50 | 19.15 | 50,408 | +0.45(+2.41%) |
Jan 02, 2015 | 19.79 | 20.60 | 18.50 | 18.70 | 38,618 | -1.05(-5.32%) |
Dec 31, 2014 | 19.86 | 19.75 | 19.75 | 19.75 | 42,200 | -0.04(-0.20%) |
Dec 30, 2014 | 20.40 | 21.95 | 19.75 | 19.79 | 161,325 | -0.12(-0.60%) |
Dec 29, 2014 | 17.49 | 20.55 | 17.25 | 19.91 | 212,985 | +2.86(+16.81%) |
Dec 26, 2014 | 15.88 | 17.50 | 15.83 | 17.05 | 64,394 | +1.55(+10.01%) |
Dec 24, 2014 | 15.12 | 15.49 | 15.49 | 15.49 | 5,000 | +0.18(+1.21%) |
Dec 23, 2014 | 15.62 | 15.98 | 14.99 | 15.31 | 16,551 | +0.07(+0.46%) |
Dec 22, 2014 | 15.50 | 15.85 | 14.60 | 15.24 | 79,381 | -0.36(-2.31%) |
Dec 19, 2014 | 16.00 | 17.15 | 15.58 | 15.60 | 31,228 | -0.41(-2.56%) |
Dec 18, 2014 | 15.91 | 16.64 | 15.30 | 16.01 | 49,331 | +0.75(+4.90%) |
Dec 17, 2014 | 15.23 | 15.49 | 14.72 | 15.26 | 31,555 | -0.13(-0.83%) |
Dec 16, 2014 | 15.67 | 15.98 | 14.69 | 15.39 | 43,750 | -0.09(-0.58%) |
Dec 15, 2014 | 17.69 | 18.00 | 15.03 | 15.48 | 79,288 | -1.57(-9.21%) |
Dec 12, 2014 | 16.71 | 17.60 | 16.06 | 17.05 | 36,987 | -0.09(-0.53%) |
Dec 11, 2014 | 16.21 | 18.00 | 15.75 | 17.14 | 99,408 | +1.07(+6.66%) |
Dec 10, 2014 | 14.26 | 16.62 | 14.06 | 16.07 | 128,157 | +1.47(+10.07%) |
Dec 09, 2014 | 13.61 | 14.61 | 13.60 | 14.60 | 23,510 | +0.36(+2.53%) |
Dec 08, 2014 | 13.60 | 14.42 | 13.60 | 14.24 | 17,993 | +0.28(+2.01%) |
Dec 05, 2014 | 13.60 | 14.55 | 13.01 | 13.96 | 39,425 | +0.22(+1.60%) |
Dec 04, 2014 | 14.70 | 14.82 | 13.62 | 13.74 | 37,736 | -0.73(-5.04%) |
Dec 03, 2014 | 13.50 | 15.05 | 13.50 | 14.47 | 90,179 | +1.32(+10.04%) |
Dec 02, 2014 | 12.50 | 13.85 | 12.30 | 13.15 | 46,621 | +0.94(+7.70%) |
Dec 01, 2014 | 13.05 | 13.18 | 12.06 | 12.21 | 43,398 | -0.99(-7.50%) |
Nov 28, 2014 | 12.51 | 13.40 | 12.51 | 13.20 | 28,897 | +0.66(+5.26%) |
Nov 26, 2014 | 12.62 | 12.54 | 12.54 | 12.54 | 25,300 | -0.14(-1.10%) |
Nov 25, 2014 | 12.60 | 12.91 | 12.51 | 12.68 | 22,160 | +0.16(+1.28%) |
Nov 24, 2014 | 12.75 | 12.75 | 12.50 | 12.52 | 28,472 | -0.13(-1.03%) |
Nov 21, 2014 | 13.30 | 13.70 | 12.55 | 12.65 | 45,473 | -0.52(-3.95%) |
Nov 20, 2014 | 13.61 | 13.65 | 12.84 | 13.17 | 65,956 | -0.49(-3.59%) |
Nov 19, 2014 | 14.00 | 14.00 | 13.60 | 13.66 | 34,284 | -0.34(-2.43%) |
Nov 18, 2014 | 13.51 | 14.00 | 13.45 | 14.00 | 59,060 | +0.55(+4.09%) |
Nov 17, 2014 | 13.20 | 13.99 | 13.08 | 13.45 | 33,187 | +0.75(+5.91%) |
Nov 14, 2014 | 13.00 | 13.41 | 12.51 | 12.70 | 43,764 | -0.72(-5.37%) |
Nov 13, 2014 | 13.27 | 13.42 | 12.00 | 13.42 | 140,386 | +0.01(+0.07%) |
Nov 12, 2014 | 16.50 | 16.99 | 13.10 | 13.41 | 136,184 | -3.06(-18.58%) |
Nov 11, 2014 | 17.50 | 18.48 | 16.00 | 16.47 | 187,046 | +0.47(+2.94%) |
Nov 10, 2014 | 13.48 | 16.71 | 13.25 | 16.00 | 172,806 | +2.71(+20.39%) |
Nov 07, 2014 | 13.00 | 13.29 | 12.50 | 13.29 | 126,217 | +1.32(+11.03%) |
Nov 06, 2014 | 10.35 | 12.63 | 10.35 | 11.97 | 255,895 | +1.47(+14.00%) |