Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.55 | 19.75 | 19.00 | 19.41 | 134,393 | -0.11(-0.56%) |
Jan 29, 2015 | 18.42 | 19.73 | 18.18 | 19.52 | 107,395 | +1.13(+6.14%) |
Jan 28, 2015 | 19.00 | 19.03 | 17.95 | 18.39 | 76,969 | -0.62(-3.26%) |
Jan 27, 2015 | 18.98 | 19.31 | 18.22 | 19.01 | 68,956 | +0.03(+0.16%) |
Jan 26, 2015 | 19.25 | 19.83 | 18.62 | 18.98 | 71,783 | +0.06(+0.32%) |
Jan 23, 2015 | 16.22 | 19.49 | 16.04 | 18.92 | 1,020,733 | +2.52(+15.37%) |
Jan 22, 2015 | 17.30 | 17.30 | 16.11 | 16.40 | 78,504 | -0.33(-1.97%) |
Jan 21, 2015 | 15.71 | 16.88 | 15.36 | 16.73 | 208,579 | +1.02(+6.49%) |
Jan 20, 2015 | 15.84 | 15.98 | 15.37 | 15.71 | 29,035 | -0.13(-0.82%) |
Jan 16, 2015 | 15.18 | 15.94 | 14.89 | 15.84 | 64,118 | +0.49(+3.19%) |
Jan 15, 2015 | 16.24 | 16.38 | 15.16 | 15.35 | 103,060 | -1.00(-6.12%) |
Jan 14, 2015 | 16.55 | 16.63 | 16.02 | 16.35 | 52,789 | -0.28(-1.68%) |
Jan 13, 2015 | 17.21 | 17.25 | 16.04 | 16.63 | 87,623 | -0.62(-3.59%) |
Jan 12, 2015 | 18.20 | 18.35 | 16.37 | 17.25 | 198,678 | -0.95(-5.22%) |
Jan 09, 2015 | 17.66 | 18.50 | 17.27 | 18.20 | 237,287 | +0.55(+3.12%) |
Jan 08, 2015 | 18.31 | 18.31 | 16.57 | 17.65 | 261,747 | +0.16(+0.91%) |
Jan 07, 2015 | 16.95 | 18.24 | 16.75 | 17.49 | 120,030 | +0.61(+3.61%) |
Jan 06, 2015 | 17.15 | 17.66 | 16.27 | 16.88 | 103,360 | -0.27(-1.57%) |
Jan 05, 2015 | 18.80 | 18.80 | 17.00 | 17.15 | 268,083 | -0.56(-3.16%) |
Jan 02, 2015 | 16.00 | 17.71 | 15.79 | 17.71 | 134,935 | +2.21(+14.26%) |
Dec 31, 2014 | 14.22 | 15.50 | 15.50 | 15.50 | 87,700 | +1.30(+9.15%) |
Dec 30, 2014 | 14.12 | 14.30 | 13.86 | 14.20 | 20,717 | +0.18(+1.28%) |
Dec 29, 2014 | 13.84 | 14.24 | 13.84 | 14.02 | 42,246 | +0.10(+0.72%) |
Dec 26, 2014 | 13.66 | 14.33 | 13.66 | 13.92 | 48,258 | +0.30(+2.20%) |
Dec 24, 2014 | 13.41 | 13.62 | 13.62 | 13.62 | 60,500 | +0.17(+1.26%) |
Dec 23, 2014 | 13.56 | 13.57 | 13.25 | 13.45 | 20,091 | -0.05(-0.37%) |
Dec 22, 2014 | 13.38 | 13.55 | 13.00 | 13.50 | 56,948 | +0.00(+0.00%) |
Dec 19, 2014 | 13.03 | 13.50 | 11.89 | 13.50 | 68,429 | +0.35(+2.66%) |
Dec 18, 2014 | 13.35 | 13.35 | 12.65 | 13.15 | 67,384 | +0.17(+1.31%) |
Dec 17, 2014 | 12.52 | 13.05 | 12.46 | 12.98 | 58,044 | +0.46(+3.67%) |
Dec 16, 2014 | 11.87 | 13.00 | 11.87 | 12.52 | 23,861 | -0.02(-0.16%) |
Dec 15, 2014 | 13.26 | 13.40 | 12.33 | 12.54 | 31,825 | -0.71(-5.36%) |
Dec 12, 2014 | 12.57 | 13.39 | 12.47 | 13.25 | 61,823 | +0.57(+4.50%) |
Dec 11, 2014 | 12.73 | 12.89 | 12.43 | 12.68 | 18,158 | -0.05(-0.39%) |
Dec 10, 2014 | 12.92 | 12.92 | 12.55 | 12.73 | 25,833 | -0.29(-2.23%) |
Dec 09, 2014 | 13.37 | 13.37 | 12.75 | 13.02 | 23,333 | -0.38(-2.84%) |
Dec 08, 2014 | 13.30 | 13.50 | 13.23 | 13.40 | 30,067 | -0.05(-0.37%) |
Dec 05, 2014 | 12.76 | 13.49 | 12.54 | 13.45 | 44,642 | +0.46(+3.54%) |
Dec 04, 2014 | 12.70 | 13.20 | 12.69 | 12.99 | 33,604 | -0.27(-2.04%) |
Dec 03, 2014 | 12.50 | 13.32 | 12.38 | 13.26 | 27,457 | +0.75(+6.00%) |
Dec 02, 2014 | 12.50 | 12.69 | 12.43 | 12.51 | 14,840 | +0.10(+0.81%) |
Dec 01, 2014 | 12.50 | 12.68 | 12.41 | 12.41 | 16,576 | -0.20(-1.59%) |
Nov 28, 2014 | 12.50 | 12.76 | 12.43 | 12.61 | 6,910 | -0.09(-0.71%) |
Nov 26, 2014 | 12.70 | 12.70 | 12.70 | 12.70 | 10,100 | -0.24(-1.85%) |
Nov 25, 2014 | 12.50 | 12.99 | 12.48 | 12.94 | 42,005 | +0.38(+3.03%) |
Nov 24, 2014 | 12.50 | 12.63 | 12.41 | 12.56 | 85,030 | +0.10(+0.80%) |
Nov 21, 2014 | 12.50 | 12.69 | 12.33 | 12.46 | 35,767 | -0.21(-1.66%) |
Nov 20, 2014 | 12.49 | 12.70 | 12.20 | 12.67 | 58,774 | +0.16(+1.28%) |
Nov 19, 2014 | 12.30 | 12.69 | 12.30 | 12.51 | 49,932 | +0.15(+1.21%) |
Nov 18, 2014 | 12.50 | 12.67 | 12.20 | 12.36 | 12,780 | -0.14(-1.12%) |
Nov 17, 2014 | 12.70 | 12.70 | 12.50 | 12.50 | 14,254 | -0.16(-1.26%) |
Nov 14, 2014 | 12.66 | 12.90 | 12.50 | 12.66 | 24,425 | +0.01(+0.08%) |
Nov 13, 2014 | 12.77 | 13.02 | 12.55 | 12.65 | 26,527 | -0.15(-1.17%) |
Nov 12, 2014 | 13.40 | 13.61 | 12.69 | 12.80 | 51,818 | -0.73(-5.40%) |
Nov 11, 2014 | 13.41 | 13.85 | 13.21 | 13.53 | 105,527 | +0.03(+0.22%) |
Nov 10, 2014 | 12.50 | 13.85 | 12.16 | 13.50 | 141,807 | +1.02(+8.17%) |
Nov 07, 2014 | 12.50 | 12.67 | 12.34 | 12.48 | 12,659 | -0.17(-1.34%) |
Nov 06, 2014 | 12.50 | 12.66 | 12.27 | 12.65 | 10,665 | +0.14(+1.12%) |
Nov 05, 2014 | 12.50 | 12.70 | 12.30 | 12.51 | 10,593 | -0.15(-1.18%) |
Nov 04, 2014 | 12.50 | 12.68 | 12.22 | 12.66 | 7,764 | +0.02(+0.16%) |