Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2015 | 18.46 | 18.46 | 18.45 | 18.45 | 25 | -0.10(-0.54%) |
Jan 28, 2015 | 18.50 | 18.55 | 18.50 | 18.55 | 607 | -0.03(-0.16%) |
Jan 27, 2015 | 18.80 | 18.80 | 18.58 | 18.58 | 500 | -0.05(-0.29%) |
Jan 26, 2015 | 18.72 | 18.72 | 18.63 | 18.63 | 220 | +0.38(+2.10%) |
Jan 23, 2015 | 18.25 | 18.46 | 18.25 | 18.25 | 2,137 | +0.02(+0.11%) |
Jan 22, 2015 | 18.40 | 18.58 | 18.23 | 18.23 | 1,607 | -0.17(-0.92%) |
Jan 21, 2015 | 18.40 | 18.40 | 18.40 | 18.40 | 786 | +0.15(+0.82%) |
Jan 20, 2015 | 18.25 | 18.38 | 18.25 | 18.25 | 3,443 | -0.24(-1.30%) |
Jan 16, 2015 | 18.40 | 18.49 | 18.26 | 18.49 | 4,436 | +0.09(+0.49%) |
Jan 15, 2015 | 18.70 | 18.70 | 18.40 | 18.40 | 1,165 | +0.05(+0.27%) |
Jan 14, 2015 | 18.35 | 18.36 | 18.35 | 18.35 | 1,024 | -0.09(-0.49%) |
Jan 13, 2015 | 18.35 | 18.60 | 18.35 | 18.44 | 3,708 | +0.09(+0.49%) |
Jan 12, 2015 | 18.49 | 18.52 | 18.35 | 18.35 | 2,127 | +0.25(+1.38%) |
Jan 09, 2015 | 18.02 | 18.20 | 18.02 | 18.10 | 1,692 | -0.19(-1.03%) |
Jan 08, 2015 | 18.35 | 18.43 | 18.03 | 18.29 | 10,169 | -0.11(-0.61%) |
Jan 07, 2015 | 17.21 | 18.50 | 17.21 | 18.40 | 22,050 | +1.81(+10.91%) |
Jan 06, 2015 | 16.47 | 16.69 | 16.47 | 16.59 | 4,200 | +0.23(+1.41%) |
Jan 05, 2015 | 16.05 | 16.36 | 16.05 | 16.36 | 1,421 | +0.31(+1.93%) |
Jan 02, 2015 | 16.10 | 16.34 | 16.05 | 16.05 | 950 | -0.02(-0.12%) |
Dec 31, 2014 | 15.91 | 16.07 | 16.07 | 16.07 | 6,500 | +0.28(+1.77%) |
Dec 30, 2014 | 15.80 | 16.15 | 15.75 | 15.79 | 10,890 | -0.25(-1.55%) |
Dec 29, 2014 | 16.31 | 16.31 | 15.84 | 16.04 | 11,970 | -0.16(-1.00%) |
Dec 26, 2014 | 16.62 | 16.62 | 16.07 | 16.20 | 5,975 | -0.12(-0.74%) |
Dec 24, 2014 | 16.45 | 16.32 | 16.32 | 16.32 | 5,600 | -0.45(-2.68%) |
Dec 23, 2014 | 16.96 | 16.98 | 16.58 | 16.77 | 4,557 | -0.18(-1.06%) |
Dec 22, 2014 | 17.26 | 17.26 | 16.52 | 16.95 | 2,035 | -0.14(-0.82%) |
Dec 19, 2014 | 17.56 | 17.56 | 16.66 | 17.09 | 5,161 | -0.10(-0.58%) |
Dec 18, 2014 | 17.44 | 17.73 | 17.15 | 17.19 | 3,845 | -0.15(-0.87%) |
Dec 17, 2014 | 16.56 | 17.64 | 16.25 | 17.34 | 24,866 | +0.64(+3.83%) |
Dec 16, 2014 | 16.63 | 16.70 | 16.58 | 16.70 | 3,500 | -0.08(-0.48%) |
Dec 15, 2014 | 16.95 | 16.95 | 16.64 | 16.78 | 2,089 | -0.13(-0.77%) |
Dec 12, 2014 | 16.57 | 16.91 | 16.57 | 16.91 | 840 | +0.18(+1.10%) |
Dec 11, 2014 | 16.54 | 17.00 | 16.52 | 16.73 | 4,746 | +0.02(+0.10%) |
Dec 10, 2014 | 16.55 | 16.80 | 16.55 | 16.71 | 3,141 | +0.01(+0.06%) |
Dec 09, 2014 | 16.60 | 16.87 | 16.60 | 16.70 | 7,240 | -0.03(-0.18%) |
Dec 08, 2014 | 17.16 | 17.16 | 16.71 | 16.73 | 22,427 | -0.57(-3.29%) |
Dec 05, 2014 | 17.71 | 17.93 | 17.30 | 17.30 | 8,924 | -0.60(-3.35%) |
Dec 04, 2014 | 18.11 | 18.11 | 17.90 | 17.90 | 1,576 | -0.36(-1.97%) |
Dec 03, 2014 | 18.07 | 18.51 | 18.07 | 18.26 | 13,755 | +0.16(+0.88%) |
Dec 02, 2014 | 17.77 | 18.36 | 17.77 | 18.10 | 6,583 | +0.34(+1.91%) |
Dec 01, 2014 | 18.09 | 18.18 | 17.75 | 17.76 | 7,038 | -0.66(-3.58%) |
Nov 28, 2014 | 18.28 | 18.57 | 18.16 | 18.42 | 1,755 | -0.03(-0.16%) |
Nov 26, 2014 | 18.14 | 18.45 | 18.45 | 18.45 | 3,600 | +0.26(+1.44%) |
Nov 25, 2014 | 18.08 | 18.23 | 18.08 | 18.19 | 4,438 | +0.27(+1.49%) |
Nov 24, 2014 | 18.26 | 18.26 | 17.80 | 17.92 | 5,677 | -0.18(-0.99%) |
Nov 21, 2014 | 18.04 | 18.10 | 18.01 | 18.10 | 1,120 | -0.19(-1.04%) |
Nov 20, 2014 | 18.05 | 18.29 | 18.00 | 18.29 | 5,440 | +0.14(+0.77%) |
Nov 19, 2014 | 18.46 | 18.46 | 18.04 | 18.15 | 3,903 | -0.42(-2.26%) |
Nov 18, 2014 | 18.53 | 18.57 | 18.53 | 18.57 | 600 | -0.27(-1.43%) |
Nov 17, 2014 | 18.64 | 18.84 | 18.41 | 18.84 | 6,150 | +0.01(+0.05%) |
Nov 14, 2014 | 18.37 | 18.83 | 18.20 | 18.83 | 7,000 | +0.38(+2.06%) |
Nov 13, 2014 | 18.44 | 18.45 | 18.44 | 18.45 | 300 | +0.00(+0.00%) |
Nov 12, 2014 | 18.23 | 18.68 | 18.23 | 18.45 | 4,109 | +0.10(+0.54%) |
Nov 11, 2014 | 18.60 | 18.60 | 18.16 | 18.35 | 5,010 | -0.16(-0.86%) |
Nov 10, 2014 | 18.85 | 18.87 | 18.50 | 18.51 | 7,870 | -0.60(-3.14%) |
Nov 07, 2014 | 18.85 | 19.11 | 18.80 | 19.11 | 17,445 | +0.44(+2.36%) |
Nov 06, 2014 | 18.71 | 18.80 | 18.67 | 18.67 | 10,550 | -0.05(-0.28%) |
Nov 05, 2014 | 18.50 | 18.97 | 18.50 | 18.72 | 2,350 | +0.42(+2.31%) |
Nov 04, 2014 | 18.37 | 18.37 | 18.30 | 18.30 | 2,750 | -0.40(-2.14%) |