Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.50 | 17.49 | 15.97 | 16.98 | 17,484 | +1.16(+7.33%) |
Jan 29, 2015 | 16.94 | 16.06 | 15.51 | 15.82 | 3,866 | -0.24(-1.49%) |
Jan 28, 2015 | 16.00 | 16.97 | 16.00 | 16.06 | 5,437 | -0.08(-0.50%) |
Jan 27, 2015 | 17.35 | 17.35 | 16.00 | 16.14 | 10,651 | -0.79(-4.67%) |
Jan 26, 2015 | 16.06 | 17.23 | 16.06 | 16.93 | 2,022 | +0.46(+2.79%) |
Jan 23, 2015 | 17.50 | 17.50 | 16.01 | 16.47 | 8,754 | -1.33(-7.47%) |
Jan 22, 2015 | 17.78 | 17.80 | 17.78 | 17.80 | 2,343 | +0.02(+0.11%) |
Jan 21, 2015 | 17.79 | 18.14 | 17.69 | 17.78 | 9,801 | +0.22(+1.25%) |
Jan 20, 2015 | 19.00 | 19.00 | 16.98 | 17.56 | 17,778 | +1.00(+6.04%) |
Jan 16, 2015 | 16.50 | 16.58 | 16.50 | 16.56 | 1,029 | -0.90(-5.15%) |
Jan 15, 2015 | 18.00 | 18.00 | 16.31 | 17.46 | 4,028 | +0.88(+5.31%) |
Jan 14, 2015 | 17.02 | 17.02 | 15.47 | 16.58 | 12,596 | -1.36(-7.58%) |
Jan 13, 2015 | 18.95 | 19.00 | 17.00 | 17.94 | 32,951 | -1.25(-6.51%) |
Jan 12, 2015 | 18.16 | 20.00 | 17.20 | 19.19 | 38,048 | +3.07(+19.04%) |
Jan 09, 2015 | 16.00 | 16.55 | 15.50 | 16.12 | 13,068 | +1.11(+7.40%) |
Jan 08, 2015 | 14.27 | 16.10 | 14.17 | 15.01 | 27,775 | +1.20(+8.69%) |
Jan 07, 2015 | 13.80 | 14.20 | 13.80 | 13.81 | 6,753 | -0.18(-1.29%) |
Jan 06, 2015 | 13.40 | 14.00 | 13.20 | 13.99 | 9,022 | +0.83(+6.31%) |
Jan 05, 2015 | 13.15 | 13.99 | 13.15 | 13.16 | 2,031 | -0.63(-4.57%) |
Jan 02, 2015 | 13.22 | 13.99 | 12.93 | 13.79 | 15,490 | +0.88(+6.82%) |
Dec 31, 2014 | 12.65 | 12.91 | 12.91 | 12.91 | 28,100 | +1.39(+12.07%) |
Dec 30, 2014 | 13.00 | 13.87 | 11.50 | 11.52 | 19,526 | -1.49(-11.45%) |
Dec 29, 2014 | 13.05 | 13.88 | 13.00 | 13.01 | 5,714 | +0.01(+0.08%) |
Dec 26, 2014 | 13.03 | 13.89 | 12.50 | 13.00 | 12,288 | +0.02(+0.15%) |
Dec 24, 2014 | 12.50 | 12.98 | 12.98 | 12.98 | 12,400 | +0.19(+1.49%) |
Dec 23, 2014 | 12.64 | 12.79 | 12.50 | 12.79 | 7,440 | -0.20(-1.54%) |
Dec 22, 2014 | 12.70 | 13.04 | 12.70 | 12.99 | 5,848 | +0.44(+3.51%) |
Dec 19, 2014 | 14.00 | 14.00 | 12.55 | 12.55 | 16,914 | -1.14(-8.33%) |
Dec 18, 2014 | 13.66 | 14.20 | 13.66 | 13.69 | 15,397 | +0.34(+2.55%) |
Dec 17, 2014 | 12.94 | 13.66 | 12.80 | 13.35 | 12,561 | +0.51(+3.97%) |
Dec 16, 2014 | 13.05 | 13.50 | 12.75 | 12.84 | 15,633 | -0.75(-5.52%) |
Dec 15, 2014 | 12.97 | 13.85 | 12.75 | 13.59 | 18,104 | -0.51(-3.62%) |
Dec 12, 2014 | 12.58 | 14.90 | 12.58 | 14.10 | 23,563 | +0.12(+0.86%) |
Dec 11, 2014 | 12.31 | 14.00 | 11.50 | 13.98 | 28,230 | +1.76(+14.40%) |
Dec 10, 2014 | 13.25 | 13.25 | 12.10 | 12.22 | 20,368 | -0.72(-5.56%) |
Dec 09, 2014 | 13.75 | 13.75 | 12.31 | 12.94 | 13,857 | -1.17(-8.29%) |
Dec 08, 2014 | 15.00 | 15.29 | 14.11 | 14.11 | 13,448 | -0.11(-0.77%) |
Dec 05, 2014 | 15.34 | 16.01 | 14.17 | 14.22 | 30,013 | -1.18(-7.66%) |
Dec 04, 2014 | 15.18 | 15.50 | 15.18 | 15.40 | 4,563 | +0.18(+1.18%) |
Dec 03, 2014 | 15.79 | 15.79 | 15.14 | 15.22 | 18,288 | -0.23(-1.49%) |
Dec 02, 2014 | 15.51 | 16.92 | 15.32 | 15.45 | 12,447 | -0.55(-3.44%) |
Dec 01, 2014 | 16.50 | 16.66 | 15.90 | 16.00 | 26,867 | +0.17(+1.05%) |
Nov 28, 2014 | 15.55 | 16.02 | 14.91 | 15.83 | 9,957 | +0.49(+3.19%) |
Nov 26, 2014 | 15.29 | 15.34 | 15.34 | 15.34 | 20,700 | +0.17(+1.10%) |
Nov 25, 2014 | 15.38 | 16.47 | 15.15 | 15.18 | 17,186 | -0.26(-1.70%) |
Nov 24, 2014 | 15.52 | 15.65 | 15.20 | 15.44 | 24,147 | +0.17(+1.11%) |
Nov 21, 2014 | 15.62 | 15.79 | 15.15 | 15.27 | 5,675 | -0.23(-1.48%) |
Nov 20, 2014 | 15.60 | 15.70 | 15.50 | 15.50 | 5,922 | -0.10(-0.64%) |
Nov 19, 2014 | 15.70 | 15.70 | 15.60 | 15.60 | 2,411 | -0.09(-0.57%) |
Nov 18, 2014 | 15.90 | 16.00 | 15.50 | 15.69 | 8,567 | -0.11(-0.70%) |
Nov 17, 2014 | 15.80 | 16.00 | 15.80 | 15.80 | 1,316 | -0.19(-1.19%) |
Nov 14, 2014 | 16.00 | 16.05 | 15.89 | 15.99 | 6,766 | +0.19(+1.20%) |
Nov 13, 2014 | 15.75 | 16.00 | 15.75 | 15.80 | 5,536 | +0.10(+0.64%) |
Nov 12, 2014 | 16.01 | 16.30 | 15.70 | 15.70 | 14,305 | -0.00(-0.00%) |
Nov 11, 2014 | 15.70 | 15.96 | 15.60 | 15.70 | 923 | +0.00(+0.00%) |
Nov 10, 2014 | 15.71 | 15.75 | 15.70 | 15.70 | 2,636 | +0.08(+0.51%) |
Nov 07, 2014 | 16.00 | 16.02 | 15.62 | 15.62 | 8,224 | -0.38(-2.38%) |
Nov 06, 2014 | 15.90 | 16.09 | 15.78 | 16.00 | 2,423 | +0.18(+1.14%) |
Nov 05, 2014 | 16.00 | 16.09 | 15.78 | 15.82 | 2,251 | +0.05(+0.30%) |
Nov 04, 2014 | 15.90 | 16.00 | 15.73 | 15.77 | 5,152 | -0.13(-0.81%) |