Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.26 | 20.28 | 19.36 | 19.42 | 55,340 | -1.09(-5.31%) |
Jan 29, 2015 | 19.93 | 20.62 | 19.71 | 20.51 | 45,730 | +0.69(+3.48%) |
Jan 28, 2015 | 20.62 | 20.62 | 19.78 | 19.82 | 44,162 | -0.47(-2.32%) |
Jan 27, 2015 | 20.27 | 20.86 | 20.05 | 20.29 | 38,076 | -0.22(-1.07%) |
Jan 26, 2015 | 19.80 | 20.59 | 19.26 | 20.51 | 48,683 | +0.65(+3.27%) |
Jan 23, 2015 | 20.25 | 20.25 | 19.81 | 19.86 | 34,676 | -0.07(-0.35%) |
Jan 22, 2015 | 20.00 | 20.47 | 19.24 | 19.93 | 41,427 | +0.18(+0.91%) |
Jan 21, 2015 | 20.30 | 21.20 | 19.35 | 19.75 | 192,860 | -0.44(-2.18%) |
Jan 20, 2015 | 21.38 | 22.33 | 19.69 | 20.19 | 110,230 | -1.26(-5.87%) |
Jan 16, 2015 | 19.37 | 21.57 | 18.85 | 21.45 | 42,732 | +1.98(+10.17%) |
Jan 15, 2015 | 20.43 | 21.56 | 19.29 | 19.47 | 50,790 | -0.88(-4.32%) |
Jan 14, 2015 | 17.95 | 20.90 | 17.95 | 20.35 | 89,759 | +2.22(+12.24%) |
Jan 13, 2015 | 18.35 | 18.35 | 16.82 | 18.13 | 42,434 | +0.02(+0.11%) |
Jan 12, 2015 | 17.10 | 18.86 | 17.10 | 18.11 | 89,853 | +1.15(+6.78%) |
Jan 09, 2015 | 17.24 | 17.28 | 16.88 | 16.96 | 15,552 | -0.41(-2.36%) |
Jan 08, 2015 | 16.62 | 17.70 | 16.53 | 17.37 | 57,536 | +0.92(+5.59%) |
Jan 07, 2015 | 16.87 | 16.87 | 16.29 | 16.45 | 23,148 | -0.33(-1.97%) |
Jan 06, 2015 | 17.67 | 17.69 | 16.73 | 16.78 | 32,868 | -0.60(-3.45%) |
Jan 05, 2015 | 17.32 | 17.70 | 17.32 | 17.38 | 33,002 | -0.19(-1.08%) |
Jan 02, 2015 | 17.91 | 17.91 | 17.36 | 17.57 | 25,383 | -0.08(-0.45%) |
Dec 31, 2014 | 18.16 | 17.65 | 17.65 | 17.65 | 31,400 | -0.35(-1.94%) |
Dec 30, 2014 | 18.96 | 18.96 | 17.90 | 18.00 | 38,402 | -0.91(-4.81%) |
Dec 29, 2014 | 18.91 | 18.94 | 18.03 | 18.91 | 26,420 | -0.05(-0.26%) |
Dec 26, 2014 | 17.99 | 19.00 | 17.87 | 18.96 | 18,088 | +0.97(+5.39%) |
Dec 24, 2014 | 17.97 | 17.99 | 17.99 | 17.99 | 8,200 | +0.16(+0.90%) |
Dec 23, 2014 | 17.27 | 18.00 | 16.99 | 17.83 | 27,149 | +0.80(+4.70%) |
Dec 22, 2014 | 16.69 | 17.19 | 16.52 | 17.03 | 25,642 | +0.30(+1.79%) |
Dec 19, 2014 | 17.16 | 17.32 | 16.50 | 16.73 | 91,867 | -0.58(-3.35%) |
Dec 18, 2014 | 17.00 | 17.55 | 16.89 | 17.31 | 62,815 | +0.43(+2.55%) |
Dec 17, 2014 | 15.51 | 17.00 | 15.46 | 16.88 | 45,690 | +1.13(+7.17%) |
Dec 16, 2014 | 15.38 | 15.99 | 15.38 | 15.75 | 28,196 | +0.08(+0.51%) |
Dec 15, 2014 | 15.70 | 16.06 | 15.44 | 15.67 | 30,671 | -0.12(-0.76%) |
Dec 12, 2014 | 16.00 | 16.19 | 15.69 | 15.79 | 24,459 | -0.47(-2.89%) |
Dec 11, 2014 | 16.39 | 16.81 | 16.08 | 16.26 | 20,330 | -0.04(-0.25%) |
Dec 10, 2014 | 16.67 | 16.90 | 16.30 | 16.30 | 76,896 | -0.51(-3.03%) |
Dec 09, 2014 | 16.77 | 16.96 | 16.20 | 16.81 | 83,569 | -0.17(-1.00%) |
Dec 08, 2014 | 16.67 | 17.24 | 16.67 | 16.98 | 36,765 | +0.31(+1.86%) |
Dec 05, 2014 | 16.28 | 16.76 | 16.28 | 16.67 | 12,665 | +0.37(+2.27%) |
Dec 04, 2014 | 16.29 | 16.55 | 15.78 | 16.30 | 15,204 | -0.05(-0.31%) |
Dec 03, 2014 | 15.41 | 16.43 | 15.38 | 16.35 | 21,433 | +0.90(+5.83%) |
Dec 02, 2014 | 15.42 | 15.55 | 14.92 | 15.45 | 16,789 | +0.11(+0.72%) |
Dec 01, 2014 | 14.50 | 15.45 | 14.41 | 15.34 | 206,846 | +0.97(+6.75%) |
Nov 28, 2014 | 15.15 | 15.18 | 14.35 | 14.37 | 22,025 | -0.82(-5.40%) |
Nov 26, 2014 | 15.00 | 15.19 | 15.19 | 15.19 | 25,300 | +0.20(+1.33%) |
Nov 25, 2014 | 15.20 | 15.42 | 14.96 | 14.99 | 17,051 | -0.13(-0.86%) |
Nov 24, 2014 | 14.83 | 15.14 | 14.83 | 15.12 | 12,827 | +0.30(+2.02%) |
Nov 21, 2014 | 15.10 | 15.10 | 14.68 | 14.82 | 35,128 | +0.02(+0.14%) |
Nov 20, 2014 | 14.45 | 14.88 | 14.45 | 14.80 | 12,483 | +0.33(+2.28%) |
Nov 19, 2014 | 14.28 | 14.89 | 14.25 | 14.47 | 15,235 | +0.10(+0.70%) |
Nov 18, 2014 | 14.09 | 14.44 | 14.09 | 14.37 | 18,699 | +0.41(+2.94%) |
Nov 17, 2014 | 14.84 | 14.94 | 13.90 | 13.96 | 26,976 | -1.19(-7.85%) |
Nov 14, 2014 | 15.25 | 15.25 | 14.94 | 15.15 | 14,777 | -0.09(-0.59%) |
Nov 13, 2014 | 15.04 | 15.31 | 15.03 | 15.24 | 23,700 | +0.04(+0.26%) |
Nov 12, 2014 | 15.40 | 15.44 | 15.01 | 15.20 | 42,343 | -0.35(-2.25%) |
Nov 11, 2014 | 15.68 | 15.68 | 15.13 | 15.55 | 46,942 | -0.19(-1.21%) |
Nov 10, 2014 | 15.23 | 15.77 | 14.92 | 15.74 | 45,045 | +0.48(+3.15%) |
Nov 07, 2014 | 15.46 | 15.46 | 15.08 | 15.26 | 29,350 | -0.21(-1.36%) |
Nov 06, 2014 | 15.28 | 15.50 | 15.00 | 15.47 | 41,043 | +0.28(+1.84%) |
Nov 05, 2014 | 15.45 | 15.45 | 14.77 | 15.19 | 21,829 | +0.13(+0.86%) |
Nov 04, 2014 | 15.01 | 15.60 | 15.01 | 15.06 | 28,816 | -0.10(-0.66%) |