Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 26.56 | 34.88 | 26.56 | 32.96 | 3,140 | +4.80(+17.05%) |
Jan 29, 2015 | 26.24 | 28.16 | 25.92 | 28.16 | 365 | +0.96(+3.53%) |
Jan 28, 2015 | 28.48 | 29.09 | 26.24 | 27.20 | 1,202 | -1.28(-4.49%) |
Jan 27, 2015 | 28.00 | 28.80 | 27.52 | 28.48 | 154 | -0.30(-1.06%) |
Jan 26, 2015 | 27.84 | 29.12 | 26.24 | 28.78 | 986 | +2.86(+11.05%) |
Jan 23, 2015 | 22.72 | 26.56 | 22.72 | 25.92 | 1,968 | +3.52(+15.70%) |
Jan 22, 2015 | 25.60 | 30.08 | 22.40 | 22.40 | 2,886 | -3.20(-12.49%) |
Jan 21, 2015 | 21.12 | 26.24 | 20.16 | 25.60 | 4,383 | +4.16(+19.40%) |
Jan 20, 2015 | 22.40 | 22.40 | 21.44 | 21.44 | 1,485 | -0.72(-3.25%) |
Jan 16, 2015 | 22.40 | 23.68 | 22.08 | 22.16 | 2,368 | -0.24(-1.07%) |
Jan 15, 2015 | 23.04 | 24.00 | 22.40 | 22.40 | 1,885 | -0.64(-2.78%) |
Jan 14, 2015 | 22.72 | 24.32 | 22.72 | 23.04 | 2,078 | -0.64(-2.70%) |
Jan 13, 2015 | 25.60 | 25.60 | 22.72 | 23.68 | 2,383 | -0.32(-1.33%) |
Jan 12, 2015 | 26.24 | 26.24 | 24.96 | 24.00 | 3,141 | -3.52(-12.79%) |
Jan 09, 2015 | 26.56 | 28.82 | 26.24 | 27.52 | 1,113 | -0.10(-0.36%) |
Jan 08, 2015 | 30.40 | 32.00 | 26.24 | 27.62 | 3,972 | -2.14(-7.19%) |
Jan 07, 2015 | 22.08 | 29.76 | 19.82 | 29.76 | 11,861 | -4.48(-13.08%) |
Jan 06, 2015 | 36.16 | 36.16 | 32.00 | 34.24 | 3,338 | +0.64(+1.90%) |
Jan 05, 2015 | 36.80 | 38.08 | 32.64 | 33.60 | 2,421 | -2.24(-6.25%) |
Jan 02, 2015 | 33.92 | 37.12 | 33.92 | 35.84 | 760 | +0.96(+2.75%) |
Dec 31, 2014 | 36.80 | 34.88 | 34.88 | 34.88 | 1,081 | -1.92(-5.22%) |
Dec 30, 2014 | 36.80 | 39.04 | 36.16 | 36.80 | 2,993 | -0.64(-1.71%) |
Dec 29, 2014 | 38.72 | 39.04 | 36.16 | 37.44 | 7,806 | +1.60(+4.46%) |
Dec 26, 2014 | 35.52 | 38.40 | 35.52 | 35.84 | 1,074 | +0.32(+0.90%) |
Dec 24, 2014 | 35.20 | 35.52 | 35.52 | 35.52 | 503 | -0.32(-0.89%) |
Dec 23, 2014 | 37.44 | 39.04 | 33.60 | 35.84 | 7,263 | -0.64(-1.75%) |
Dec 22, 2014 | 38.40 | 38.40 | 33.28 | 36.48 | 1,442 | +1.92(+5.56%) |
Dec 19, 2014 | 35.20 | 36.80 | 32.96 | 34.56 | 10,199 | +0.96(+2.86%) |
Dec 18, 2014 | 33.60 | 34.56 | 32.32 | 33.60 | 1,651 | +1.60(+5.00%) |
Dec 17, 2014 | 32.00 | 36.48 | 29.76 | 32.00 | 11,334 | -0.32(-0.99%) |
Dec 16, 2014 | 34.24 | 35.20 | 32.32 | 32.32 | 5,538 | -1.92(-5.61%) |
Dec 15, 2014 | 35.20 | 35.84 | 33.60 | 34.24 | 1,372 | -0.64(-1.83%) |
Dec 12, 2014 | 38.40 | 38.40 | 34.88 | 34.88 | 1,660 | -1.92(-5.22%) |
Dec 11, 2014 | 36.80 | 38.40 | 32.64 | 36.80 | 1,787 | +0.00(+0.00%) |
Dec 10, 2014 | 33.60 | 38.08 | 33.60 | 36.80 | 20,661 | +3.20(+9.52%) |
Dec 09, 2014 | 36.48 | 37.12 | 33.60 | 33.60 | 6,447 | -2.88(-7.89%) |
Dec 08, 2014 | 38.72 | 40.32 | 36.48 | 36.48 | 2,454 | -1.92(-5.00%) |
Dec 05, 2014 | 35.52 | 39.04 | 35.52 | 38.40 | 4,386 | +0.96(+2.56%) |
Dec 04, 2014 | 38.40 | 39.04 | 37.12 | 37.44 | 3,201 | -2.14(-5.40%) |
Dec 03, 2014 | 40.00 | 40.00 | 38.40 | 39.58 | 2,181 | -0.42(-1.06%) |
Dec 02, 2014 | 41.60 | 43.04 | 39.68 | 40.00 | 4,711 | -1.92(-4.57%) |
Dec 01, 2014 | 41.92 | 43.84 | 40.96 | 41.92 | 5,636 | +2.24(+5.64%) |
Nov 28, 2014 | 43.20 | 43.20 | 39.68 | 39.68 | 3,093 | -3.20(-7.46%) |
Nov 26, 2014 | 40.96 | 42.88 | 42.88 | 42.88 | 7,315 | +2.24(+5.51%) |
Nov 25, 2014 | 40.96 | 46.40 | 38.72 | 40.64 | 12,645 | -0.32(-0.78%) |
Nov 24, 2014 | 40.32 | 42.56 | 38.40 | 40.96 | 3,053 | +0.64(+1.59%) |
Nov 21, 2014 | 39.68 | 40.64 | 39.04 | 40.32 | 1,240 | +1.28(+3.28%) |
Nov 20, 2014 | 38.72 | 40.64 | 38.40 | 39.04 | 781 | +0.00(+0.00%) |
Nov 19, 2014 | 40.32 | 40.64 | 37.76 | 39.04 | 2,770 | -0.64(-1.61%) |
Nov 18, 2014 | 39.04 | 40.64 | 36.80 | 39.68 | 2,843 | +0.96(+2.49%) |
Nov 17, 2014 | 37.76 | 40.32 | 36.80 | 38.72 | 3,510 | -1.92(-4.72%) |
Nov 14, 2014 | 40.64 | 40.64 | 38.40 | 40.64 | 1,839 | -0.00(-0.01%) |
Nov 13, 2014 | 43.20 | 49.92 | 37.76 | 40.64 | 10,138 | +0.32(+0.79%) |
Nov 12, 2014 | 39.68 | 40.32 | 38.40 | 40.32 | 985 | +0.96(+2.44%) |
Nov 11, 2014 | 40.32 | 40.32 | 32.80 | 39.36 | 6,251 | -0.91(-2.26%) |
Nov 10, 2014 | 43.20 | 43.20 | 38.08 | 40.27 | 9,423 | -1.65(-3.94%) |
Nov 07, 2014 | 41.60 | 43.20 | 40.72 | 41.92 | 5,327 | -0.32(-0.76%) |
Nov 06, 2014 | 42.24 | 44.48 | 41.92 | 42.24 | 4,597 | -0.32(-0.75%) |
Nov 05, 2014 | 43.20 | 45.76 | 41.92 | 42.56 | 3,514 | -3.52(-7.64%) |
Nov 04, 2014 | 44.80 | 49.28 | 41.92 | 46.08 | 4,724 | -0.64(-1.37%) |