Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.16 | 19.44 | 18.79 | 19.27 | 11,181 | +0.13(+0.70%) |
Jan 29, 2015 | 18.65 | 19.31 | 18.50 | 19.14 | 5,828 | +0.55(+2.93%) |
Jan 28, 2015 | 19.22 | 19.31 | 18.27 | 18.59 | 27,468 | -0.71(-3.66%) |
Jan 27, 2015 | 19.31 | 19.61 | 18.93 | 19.30 | 33,432 | +0.25(+1.31%) |
Jan 26, 2015 | 18.66 | 19.19 | 18.50 | 19.05 | 26,548 | +0.60(+3.24%) |
Jan 23, 2015 | 18.00 | 18.56 | 17.87 | 18.45 | 28,925 | +0.55(+3.09%) |
Jan 22, 2015 | 17.80 | 18.09 | 17.42 | 17.90 | 27,330 | +0.29(+1.68%) |
Jan 21, 2015 | 17.39 | 17.76 | 17.24 | 17.60 | 25,928 | +0.39(+2.28%) |
Jan 20, 2015 | 17.10 | 17.58 | 17.10 | 17.21 | 34,835 | +0.11(+0.63%) |
Jan 16, 2015 | 16.93 | 17.23 | 16.90 | 17.10 | 23,355 | +0.18(+1.06%) |
Jan 15, 2015 | 17.49 | 17.57 | 16.82 | 16.92 | 15,385 | -0.25(-1.46%) |
Jan 14, 2015 | 17.26 | 17.57 | 16.99 | 17.17 | 22,150 | -0.35(-1.99%) |
Jan 13, 2015 | 17.78 | 17.78 | 17.22 | 17.52 | 19,911 | -0.30(-1.70%) |
Jan 12, 2015 | 17.47 | 17.83 | 17.01 | 17.83 | 16,253 | +0.60(+3.51%) |
Jan 09, 2015 | 17.37 | 17.63 | 17.07 | 17.22 | 17,805 | -0.15(-0.86%) |
Jan 08, 2015 | 17.56 | 17.59 | 17.22 | 17.37 | 18,293 | +0.29(+1.73%) |
Jan 07, 2015 | 17.82 | 17.83 | 17.01 | 17.07 | 26,186 | -0.41(-2.35%) |
Jan 06, 2015 | 16.98 | 17.82 | 16.98 | 17.49 | 30,308 | +0.53(+3.11%) |
Jan 05, 2015 | 17.83 | 17.83 | 16.75 | 16.96 | 23,427 | -0.83(-4.67%) |
Jan 02, 2015 | 17.81 | 18.12 | 17.42 | 17.79 | 17,898 | -0.02(-0.10%) |
Dec 31, 2014 | 18.08 | 17.81 | 17.81 | 17.81 | 13,542 | +0.02(+0.10%) |
Dec 30, 2014 | 17.96 | 18.32 | 17.66 | 17.79 | 19,030 | -0.07(-0.40%) |
Dec 29, 2014 | 17.82 | 18.19 | 17.41 | 17.86 | 18,790 | +0.19(+1.06%) |
Dec 26, 2014 | 17.16 | 17.87 | 17.09 | 17.67 | 18,389 | +0.64(+3.78%) |
Dec 24, 2014 | 16.93 | 17.03 | 17.03 | 17.03 | 12,982 | +0.11(+0.63%) |
Dec 23, 2014 | 16.74 | 16.93 | 16.53 | 16.92 | 18,191 | +0.11(+0.64%) |
Dec 22, 2014 | 16.18 | 17.57 | 16.09 | 16.82 | 35,909 | +0.82(+5.14%) |
Dec 19, 2014 | 15.88 | 16.08 | 15.74 | 15.99 | 29,933 | +0.25(+1.59%) |
Dec 18, 2014 | 15.95 | 15.95 | 15.73 | 15.74 | 19,971 | +0.23(+1.49%) |
Dec 17, 2014 | 15.59 | 15.62 | 15.46 | 15.51 | 37,121 | +0.35(+2.29%) |
Dec 16, 2014 | 13.97 | 16.07 | 13.97 | 15.16 | 85,053 | +2.13(+16.33%) |
Dec 15, 2014 | 12.89 | 13.30 | 12.87 | 13.04 | 13,484 | +0.17(+1.32%) |
Dec 12, 2014 | 12.83 | 13.05 | 12.83 | 12.87 | 1,191 | +0.10(+0.77%) |
Dec 11, 2014 | 12.79 | 13.04 | 12.71 | 12.77 | 5,133 | +0.22(+1.77%) |
Dec 10, 2014 | 12.86 | 12.91 | 12.54 | 12.55 | 8,015 | -0.47(-3.61%) |
Dec 09, 2014 | 12.79 | 13.12 | 12.79 | 13.02 | 4,034 | -0.04(-0.34%) |
Dec 08, 2014 | 13.06 | 13.30 | 13.04 | 13.06 | 7,356 | +0.06(+0.48%) |
Dec 05, 2014 | 12.71 | 13.30 | 12.51 | 13.00 | 6,404 | +0.13(+1.03%) |
Dec 04, 2014 | 12.83 | 12.87 | 12.69 | 12.87 | 1,456 | +0.08(+0.62%) |
Dec 03, 2014 | 12.44 | 12.87 | 12.44 | 12.79 | 3,235 | +0.28(+2.20%) |
Dec 02, 2014 | 12.33 | 12.71 | 12.33 | 12.51 | 3,559 | +0.24(+1.95%) |
Dec 01, 2014 | 12.72 | 12.77 | 12.12 | 12.27 | 21,397 | -0.58(-4.49%) |
Nov 28, 2014 | 12.66 | 12.85 | 12.60 | 12.85 | 5,548 | +0.15(+1.19%) |
Nov 26, 2014 | 12.62 | 12.70 | 12.70 | 12.70 | 6,762 | +0.18(+1.42%) |
Nov 25, 2014 | 12.42 | 12.81 | 12.42 | 12.52 | 15,996 | -0.04(-0.35%) |
Nov 24, 2014 | 12.40 | 12.65 | 12.40 | 12.56 | 8,161 | +0.16(+1.29%) |
Nov 21, 2014 | 12.42 | 12.60 | 12.24 | 12.40 | 12,982 | -0.02(-0.14%) |
Nov 20, 2014 | 12.42 | 12.56 | 12.38 | 12.42 | 17,151 | -0.20(-1.55%) |
Nov 19, 2014 | 12.58 | 12.91 | 12.42 | 12.62 | 4,954 | -0.24(-1.86%) |
Nov 18, 2014 | 13.06 | 13.09 | 12.71 | 12.86 | 5,256 | -0.07(-0.55%) |
Nov 17, 2014 | 12.96 | 13.00 | 12.48 | 12.93 | 5,334 | -0.13(-1.02%) |
Nov 14, 2014 | 13.28 | 13.42 | 12.92 | 13.06 | 9,669 | -0.22(-1.67%) |
Nov 13, 2014 | 13.52 | 13.52 | 13.14 | 13.28 | 12,955 | -0.44(-3.23%) |
Nov 12, 2014 | 13.58 | 13.74 | 13.31 | 13.73 | 10,497 | +0.20(+1.44%) |
Nov 11, 2014 | 13.66 | 13.72 | 13.47 | 13.53 | 4,605 | -0.01(-0.06%) |
Nov 10, 2014 | 13.34 | 13.70 | 13.25 | 13.54 | 7,793 | +0.21(+1.55%) |
Nov 07, 2014 | 13.19 | 13.58 | 13.13 | 13.33 | 13,084 | +0.40(+3.07%) |
Nov 06, 2014 | 13.00 | 13.12 | 12.87 | 12.94 | 9,027 | -0.15(-1.15%) |
Nov 05, 2014 | 13.19 | 13.21 | 12.88 | 13.09 | 6,262 | -0.17(-1.27%) |
Nov 04, 2014 | 13.31 | 13.31 | 13.01 | 13.26 | 11,754 | +0.02(+0.13%) |