Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.82 | 16.06 | 15.80 | 15.85 | 50,066 | -0.30(-1.86%) |
Jan 29, 2015 | 16.21 | 16.21 | 15.93 | 16.15 | 61,680 | +0.09(+0.56%) |
Jan 28, 2015 | 16.12 | 16.27 | 16.06 | 16.06 | 111,025 | -0.06(-0.37%) |
Jan 27, 2015 | 16.07 | 16.15 | 16.03 | 16.12 | 42,550 | -0.42(-2.54%) |
Jan 26, 2015 | 16.57 | 16.64 | 16.49 | 16.54 | 148,085 | -0.18(-1.08%) |
Jan 23, 2015 | 16.58 | 16.79 | 16.58 | 16.72 | 105,622 | -0.03(-0.18%) |
Jan 22, 2015 | 16.56 | 16.82 | 16.46 | 16.75 | 130,266 | +0.26(+1.58%) |
Jan 21, 2015 | 16.26 | 16.50 | 16.26 | 16.49 | 115,780 | +0.43(+2.68%) |
Jan 20, 2015 | 16.16 | 16.30 | 16.00 | 16.06 | 64,314 | -0.33(-2.01%) |
Jan 16, 2015 | 16.39 | 16.39 | 16.39 | 0 | -0.12(-0.73%) | |
Jan 15, 2015 | 16.53 | 16.62 | 16.48 | 16.51 | 62,768 | +0.06(+0.36%) |
Jan 14, 2015 | 16.32 | 16.45 | 16.32 | 16.45 | 120,146 | -0.05(-0.30%) |
Jan 13, 2015 | 16.50 | 0 | +0.16(+0.95%) | |||
Jan 12, 2015 | 16.59 | 16.59 | 16.34 | 16.34 | 50,468 | -0.22(-1.30%) |
Jan 09, 2015 | 16.79 | 16.79 | 16.46 | 16.56 | 84,535 | -0.12(-0.72%) |
Jan 08, 2015 | 16.65 | 16.77 | 16.65 | 16.68 | 55,112 | -0.10(-0.60%) |
Jan 07, 2015 | 16.64 | 16.78 | 16.64 | 16.78 | 99,147 | +0.35(+2.13%) |
Jan 06, 2015 | 16.52 | 16.59 | 16.35 | 16.43 | 111,201 | -0.17(-1.02%) |
Jan 05, 2015 | 16.66 | 16.70 | 16.55 | 16.60 | 77,294 | +0.07(+0.42%) |
Jan 02, 2015 | 16.60 | 16.68 | 16.50 | 16.53 | 102,925 | +0.08(+0.49%) |
Dec 31, 2014 | 16.45 | 16.45 | 16.45 | 0 | +0.34(+2.11%) | |
Dec 30, 2014 | 16.09 | 16.11 | 16.05 | 16.11 | 51,859 | -0.24(-1.47%) |
Dec 29, 2014 | 16.26 | 16.40 | 16.26 | 16.35 | 82,389 | -0.02(-0.12%) |
Dec 26, 2014 | 16.20 | 16.45 | 16.20 | 16.37 | 204,435 | +0.56(+3.51%) |
Dec 24, 2014 | 15.81 | 15.81 | 15.81 | 0 | -0.22(-1.34%) | |
Dec 23, 2014 | 16.13 | 16.13 | 15.98 | 16.03 | 267,224 | -0.32(-1.96%) |
Dec 22, 2014 | 16.20 | 16.38 | 16.20 | 16.35 | 303,162 | +0.51(+3.20%) |
Dec 19, 2014 | 15.62 | 15.86 | 15.62 | 15.84 | 100,338 | +0.20(+1.30%) |
Dec 18, 2014 | 15.38 | 15.68 | 15.37 | 15.64 | 301,988 | -0.18(-1.14%) |
Dec 17, 2014 | 15.63 | 15.92 | 15.52 | 15.82 | 317,493 | +0.45(+2.93%) |
Dec 16, 2014 | 15.54 | 15.37 | 104,954 | +0.12(+0.79%) | ||
Dec 15, 2014 | 15.45 | 15.47 | 15.21 | 15.25 | 195,065 | -0.03(-0.20%) |
Dec 12, 2014 | 15.50 | 15.50 | 15.19 | 15.28 | 58,484 | -0.25(-1.61%) |
Dec 11, 2014 | 15.54 | 15.70 | 15.53 | 15.53 | 63,296 | +0.01(+0.06%) |
Dec 10, 2014 | 15.61 | 15.62 | 15.50 | 15.52 | 124,450 | +0.04(+0.26%) |
Dec 09, 2014 | 15.58 | 15.58 | 15.39 | 15.48 | 191,996 | -0.77(-4.74%) |
Dec 08, 2014 | 16.42 | 16.43 | 16.25 | 16.25 | 125,975 | +0.30(+1.88%) |
Dec 05, 2014 | 15.75 | 16.00 | 15.75 | 15.95 | 66,902 | +0.50(+3.24%) |
Dec 04, 2014 | 15.31 | 15.51 | 15.28 | 15.45 | 66,263 | +0.32(+2.15%) |
Dec 03, 2014 | 15.07 | 15.19 | 14.97 | 15.12 | 58,207 | -0.03(-0.17%) |
Dec 02, 2014 | 15.00 | 15.18 | 15.00 | 15.15 | 39,866 | +0.41(+2.78%) |
Dec 01, 2014 | 14.69 | 14.79 | 14.61 | 14.74 | 60,396 | -0.30(-1.99%) |
Nov 28, 2014 | 15.02 | 15.09 | 15.02 | 15.04 | 16,534 | +0.00(+0.00%) |
Nov 26, 2014 | 15.04 | 15.04 | 15.04 | 0 | +0.35(+2.38%) | |
Nov 25, 2014 | 14.64 | 14.84 | 14.63 | 14.69 | 64,035 | +0.06(+0.41%) |
Nov 24, 2014 | 14.72 | 14.77 | 14.60 | 14.63 | 127,006 | -0.12(-0.81%) |
Nov 21, 2014 | 14.77 | 14.80 | 14.64 | 14.75 | 230,907 | +0.49(+3.47%) |
Nov 20, 2014 | 14.25 | 14.34 | 14.23 | 14.26 | 85,927 | -0.11(-0.80%) |
Nov 19, 2014 | 14.32 | 14.39 | 14.30 | 14.37 | 109,510 | -0.10(-0.66%) |
Nov 18, 2014 | 14.56 | 14.56 | 14.42 | 14.46 | 47,639 | -0.12(-0.86%) |
Nov 17, 2014 | 14.60 | 14.97 | 14.59 | 81,065 | -0.38(-2.54%) | |
Nov 14, 2014 | 14.77 | 15.00 | 14.77 | 14.97 | 100,812 | +0.22(+1.49%) |
Nov 13, 2014 | 14.75 | 14.79 | 14.73 | 14.75 | 38,573 | +0.12(+0.82%) |
Nov 12, 2014 | 14.66 | 14.70 | 14.61 | 14.63 | 32,028 | -0.04(-0.27%) |
Nov 11, 2014 | 14.70 | 14.73 | 14.61 | 14.67 | 74,248 | +0.08(+0.55%) |
Nov 10, 2014 | 14.59 | 14.69 | 14.59 | 14.59 | 34,838 | +0.04(+0.27%) |
Nov 07, 2014 | 14.45 | 14.56 | 14.45 | 14.55 | 68,003 | -0.06(-0.41%) |
Nov 06, 2014 | 14.70 | 14.70 | 14.60 | 14.61 | 57,874 | -0.12(-0.78%) |
Nov 05, 2014 | 14.65 | 14.79 | 14.65 | 14.72 | 80,615 | -0.02(-0.10%) |
Nov 04, 2014 | 14.70 | 14.81 | 14.68 | 14.74 | 36,161 | +0.07(+0.48%) |