Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.89 | 14.94 | 14.77 | 14.79 | 933,714 | -0.11(-0.71%) |
Jan 29, 2015 | 14.92 | 14.93 | 14.80 | 14.89 | 384,100 | +0.02(+0.12%) |
Jan 28, 2015 | 14.90 | 15.02 | 14.85 | 14.87 | 1,055,838 | -0.03(-0.18%) |
Jan 27, 2015 | 14.96 | 15.06 | 14.88 | 14.90 | 909,046 | -0.14(-0.94%) |
Jan 26, 2015 | 15.21 | 15.21 | 14.99 | 15.04 | 1,646,597 | -0.16(-1.05%) |
Jan 23, 2015 | 15.24 | 15.28 | 15.14 | 15.20 | 1,640,258 | -0.03(-0.17%) |
Jan 22, 2015 | 15.13 | 15.29 | 15.10 | 15.23 | 785,419 | +0.10(+0.64%) |
Jan 21, 2015 | 15.12 | 15.13 | 15.03 | 15.13 | 603,419 | +0.01(+0.06%) |
Jan 20, 2015 | 15.22 | 15.37 | 15.03 | 15.12 | 542,381 | -0.11(-0.70%) |
Jan 16, 2015 | 15.40 | 15.40 | 15.17 | 15.23 | 617,471 | -0.18(-1.15%) |
Jan 15, 2015 | 15.28 | 15.41 | 15.25 | 15.41 | 636,240 | +0.16(+1.05%) |
Jan 14, 2015 | 15.12 | 15.32 | 15.12 | 15.25 | 615,063 | +0.05(+0.35%) |
Jan 13, 2015 | 15.48 | 15.55 | 15.15 | 15.19 | 1,250,526 | -0.29(-1.89%) |
Jan 12, 2015 | 15.47 | 15.49 | 15.36 | 15.48 | 977,275 | +0.04(+0.23%) |
Jan 09, 2015 | 15.34 | 15.50 | 15.27 | 15.45 | 1,118,304 | +0.05(+0.35%) |
Jan 08, 2015 | 15.45 | 15.51 | 15.36 | 15.40 | 777,927 | -0.03(-0.17%) |
Jan 07, 2015 | 15.43 | 15.48 | 15.33 | 15.42 | 825,744 | +0.04(+0.29%) |
Jan 06, 2015 | 15.35 | 15.42 | 15.30 | 15.38 | 923,784 | +0.11(+0.70%) |
Jan 05, 2015 | 15.33 | 15.39 | 15.23 | 15.27 | 453,384 | -0.11(-0.69%) |
Jan 02, 2015 | 15.22 | 15.38 | 15.11 | 15.38 | 690,501 | +0.29(+1.94%) |
Dec 31, 2014 | 15.41 | 15.09 | 15.09 | 15.09 | 1,689,774 | -0.27(-1.79%) |
Dec 30, 2014 | 15.31 | 15.44 | 15.28 | 15.36 | 389,577 | +0.00(+0.00%) |
Dec 29, 2014 | 15.33 | 15.48 | 15.25 | 15.36 | 558,080 | +0.00(+0.00%) |
Dec 26, 2014 | 15.36 | 15.46 | 15.29 | 15.36 | 240,710 | +0.00(+0.00%) |
Dec 24, 2014 | 15.45 | 15.36 | 15.36 | 15.36 | 226,447 | -0.06(-0.40%) |
Dec 23, 2014 | 15.43 | 15.48 | 15.38 | 15.42 | 481,432 | +0.00(+0.00%) |
Dec 22, 2014 | 15.40 | 15.46 | 15.32 | 15.42 | 699,738 | +0.09(+0.58%) |
Dec 19, 2014 | 15.33 | 15.41 | 15.25 | 15.33 | 1,130,637 | +0.10(+0.64%) |
Dec 18, 2014 | 15.25 | 15.34 | 15.15 | 15.24 | 851,686 | +0.12(+0.76%) |
Dec 17, 2014 | 14.89 | 15.14 | 14.85 | 15.12 | 1,345,737 | +0.27(+1.85%) |
Dec 16, 2014 | 14.93 | 14.99 | 14.68 | 14.85 | 1,235,349 | -0.12(-0.77%) |
Dec 15, 2014 | 15.06 | 15.11 | 14.92 | 14.96 | 1,935,549 | +0.00(+0.00%) |
Dec 12, 2014 | 15.10 | 15.19 | 14.96 | 14.96 | 594,220 | -0.19(-1.29%) |
Dec 11, 2014 | 15.08 | 15.19 | 15.05 | 15.16 | 703,783 | +0.13(+0.88%) |
Dec 10, 2014 | 14.83 | 15.04 | 14.78 | 15.02 | 927,823 | +0.11(+0.77%) |
Dec 09, 2014 | 15.02 | 15.02 | 14.83 | 14.91 | 644,900 | -0.13(-0.88%) |
Dec 08, 2014 | 15.08 | 15.27 | 15.02 | 15.04 | 821,120 | -0.11(-0.70%) |
Dec 05, 2014 | 15.12 | 15.15 | 15.02 | 15.15 | 740,644 | +0.01(+0.06%) |
Dec 04, 2014 | 15.06 | 15.18 | 15.02 | 15.14 | 628,731 | -0.01(-0.06%) |
Dec 03, 2014 | 15.29 | 15.34 | 15.14 | 15.15 | 868,464 | -0.19(-1.21%) |
Dec 02, 2014 | 15.29 | 15.37 | 15.18 | 15.33 | 1,999,850 | +0.03(+0.17%) |
Dec 01, 2014 | 15.17 | 15.34 | 15.09 | 15.31 | 1,017,922 | +0.11(+0.76%) |
Nov 28, 2014 | 15.26 | 15.32 | 15.17 | 15.19 | 498,383 | -0.07(-0.46%) |
Nov 26, 2014 | 14.90 | 15.26 | 15.26 | 15.26 | 1,084,625 | +0.32(+2.13%) |
Nov 25, 2014 | 15.12 | 15.17 | 14.92 | 14.94 | 1,641,485 | -0.20(-1.34%) |
Nov 24, 2014 | 15.30 | 15.33 | 15.09 | 15.15 | 1,214,554 | -0.19(-1.21%) |
Nov 21, 2014 | 15.36 | 15.39 | 15.24 | 15.33 | 1,033,468 | +0.02(+0.12%) |
Nov 20, 2014 | 15.19 | 15.37 | 15.16 | 15.32 | 922,695 | +0.07(+0.46%) |
Nov 19, 2014 | 15.36 | 15.36 | 15.22 | 15.24 | 3,608,167 | -0.12(-0.80%) |
Nov 18, 2014 | 15.29 | 15.38 | 15.24 | 15.37 | 710,237 | +0.12(+0.81%) |
Nov 17, 2014 | 15.19 | 15.32 | 15.19 | 15.24 | 1,701,658 | -0.01(-0.06%) |
Nov 14, 2014 | 15.27 | 15.40 | 15.17 | 15.25 | 1,116,473 | -0.05(-0.35%) |
Nov 13, 2014 | 15.31 | 15.33 | 15.22 | 15.31 | 595,533 | +0.11(+0.70%) |
Nov 12, 2014 | 15.19 | 15.29 | 15.19 | 15.20 | 931,009 | -0.04(-0.29%) |
Nov 11, 2014 | 15.25 | 15.35 | 15.19 | 15.24 | 384,263 | -0.02(-0.12%) |
Nov 10, 2014 | 15.08 | 15.28 | 15.02 | 15.26 | 878,213 | +0.16(+1.05%) |
Nov 07, 2014 | 15.32 | 15.32 | 15.09 | 15.10 | 2,532,363 | -0.23(-1.50%) |
Nov 06, 2014 | 15.14 | 15.39 | 15.14 | 15.33 | 1,148,272 | +0.12(+0.81%) |
Nov 05, 2014 | 15.19 | 15.28 | 15.05 | 15.21 | 1,406,399 | +0.11(+0.70%) |
Nov 04, 2014 | 15.17 | 15.28 | 14.95 | 15.10 | 934,900 | -0.07(-0.47%) |