Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.06 | 21.50 | 20.51 | 21.00 | 130,797 | -0.05(-0.24%) |
Jan 29, 2015 | 21.50 | 21.79 | 20.23 | 21.05 | 186,002 | -0.34(-1.59%) |
Jan 28, 2015 | 20.86 | 22.45 | 20.86 | 21.39 | 197,023 | +0.53(+2.54%) |
Jan 27, 2015 | 20.14 | 21.25 | 20.14 | 20.86 | 123,023 | +0.26(+1.26%) |
Jan 26, 2015 | 20.49 | 20.97 | 20.01 | 20.60 | 116,995 | +0.07(+0.34%) |
Jan 23, 2015 | 20.49 | 21.14 | 20.35 | 20.53 | 141,358 | -0.10(-0.48%) |
Jan 22, 2015 | 20.00 | 21.70 | 20.00 | 20.63 | 173,834 | -0.95(-4.40%) |
Jan 21, 2015 | 19.94 | 21.64 | 19.87 | 21.58 | 186,095 | +1.73(+8.72%) |
Jan 20, 2015 | 19.93 | 20.41 | 19.01 | 19.85 | 173,392 | -0.13(-0.65%) |
Jan 16, 2015 | 19.70 | 20.98 | 19.61 | 19.98 | 133,674 | +0.17(+0.86%) |
Jan 15, 2015 | 23.03 | 23.03 | 19.52 | 19.81 | 295,999 | -3.22(-13.98%) |
Jan 14, 2015 | 20.82 | 23.73 | 20.26 | 23.03 | 361,329 | +2.02(+9.61%) |
Jan 13, 2015 | 20.80 | 21.66 | 19.81 | 21.01 | 208,337 | +0.59(+2.89%) |
Jan 12, 2015 | 18.50 | 20.61 | 18.37 | 20.42 | 341,610 | +2.08(+11.34%) |
Jan 09, 2015 | 17.66 | 18.69 | 17.56 | 18.34 | 157,377 | +0.58(+3.27%) |
Jan 08, 2015 | 17.25 | 18.09 | 17.23 | 17.76 | 101,470 | +0.56(+3.26%) |
Jan 07, 2015 | 17.42 | 18.49 | 16.60 | 17.20 | 142,425 | -0.03(-0.17%) |
Jan 06, 2015 | 17.00 | 18.22 | 16.82 | 17.23 | 210,495 | +0.07(+0.41%) |
Jan 05, 2015 | 14.91 | 18.25 | 14.91 | 17.16 | 180,501 | +2.45(+16.66%) |
Jan 02, 2015 | 15.00 | 15.39 | 14.67 | 14.71 | 40,630 | -0.10(-0.68%) |
Dec 31, 2014 | 15.40 | 14.81 | 14.81 | 14.81 | 119,000 | -0.66(-4.27%) |
Dec 30, 2014 | 15.18 | 15.74 | 15.09 | 15.47 | 47,952 | -0.16(-1.02%) |
Dec 29, 2014 | 14.87 | 15.75 | 14.85 | 15.63 | 86,141 | +0.66(+4.41%) |
Dec 26, 2014 | 14.66 | 15.37 | 14.66 | 14.97 | 36,651 | +0.22(+1.49%) |
Dec 24, 2014 | 14.47 | 14.75 | 14.75 | 14.75 | 8,900 | +0.22(+1.51%) |
Dec 23, 2014 | 15.10 | 15.15 | 13.89 | 14.53 | 40,814 | -0.71(-4.66%) |
Dec 22, 2014 | 15.51 | 15.64 | 15.08 | 15.24 | 48,245 | -0.27(-1.74%) |
Dec 19, 2014 | 15.32 | 15.87 | 15.32 | 15.51 | 28,781 | -0.07(-0.45%) |
Dec 18, 2014 | 15.10 | 15.59 | 14.72 | 15.58 | 79,376 | +0.48(+3.18%) |
Dec 17, 2014 | 14.75 | 15.25 | 14.56 | 15.10 | 48,317 | +0.31(+2.10%) |
Dec 16, 2014 | 14.87 | 15.17 | 14.23 | 14.79 | 61,490 | +0.15(+1.02%) |
Dec 15, 2014 | 15.61 | 15.74 | 14.64 | 14.64 | 101,747 | -0.91(-5.85%) |
Dec 12, 2014 | 16.23 | 16.24 | 15.55 | 15.55 | 117,010 | -0.55(-3.45%) |
Dec 11, 2014 | 15.71 | 16.80 | 15.67 | 16.11 | 219,117 | +0.12(+0.72%) |
Dec 10, 2014 | 16.00 | 17.33 | 15.68 | 15.99 | 182,857 | -0.51(-3.09%) |
Dec 09, 2014 | 14.10 | 16.50 | 14.10 | 16.50 | 291,718 | +2.22(+15.55%) |
Dec 08, 2014 | 14.10 | 14.28 | 13.03 | 14.28 | 99,511 | +0.17(+1.20%) |
Dec 05, 2014 | 12.70 | 14.11 | 12.32 | 14.11 | 131,818 | +1.47(+11.63%) |
Dec 04, 2014 | 13.19 | 13.29 | 12.28 | 12.64 | 68,373 | -0.84(-6.23%) |
Dec 03, 2014 | 13.91 | 14.00 | 13.10 | 13.48 | 74,018 | -0.44(-3.16%) |
Dec 02, 2014 | 13.25 | 14.09 | 13.25 | 13.92 | 35,503 | +0.49(+3.65%) |
Dec 01, 2014 | 15.70 | 15.70 | 13.20 | 13.43 | 117,294 | -1.62(-10.76%) |
Nov 28, 2014 | 14.10 | 15.35 | 14.10 | 15.05 | 127,461 | +0.23(+1.55%) |
Nov 26, 2014 | 12.51 | 14.82 | 14.82 | 14.82 | 195,800 | +2.32(+18.56%) |
Nov 25, 2014 | 12.20 | 12.50 | 12.07 | 12.50 | 50,060 | +0.32(+2.67%) |
Nov 24, 2014 | 11.94 | 12.38 | 11.92 | 12.18 | 12,016 | +0.18(+1.46%) |
Nov 21, 2014 | 12.00 | 12.07 | 11.94 | 12.00 | 7,576 | +0.00(+0.00%) |
Nov 20, 2014 | 11.80 | 12.24 | 11.74 | 12.00 | 29,694 | +0.20(+1.69%) |
Nov 19, 2014 | 11.98 | 12.60 | 11.62 | 11.80 | 20,770 | -0.80(-6.35%) |
Nov 18, 2014 | 11.57 | 12.60 | 11.36 | 12.60 | 38,753 | +0.87(+7.42%) |
Nov 17, 2014 | 11.28 | 11.73 | 11.21 | 11.73 | 18,680 | +0.33(+2.89%) |
Nov 14, 2014 | 11.00 | 11.40 | 10.85 | 11.40 | 48,157 | +0.70(+6.54%) |
Nov 13, 2014 | 10.70 | 10.74 | 10.45 | 10.70 | 17,624 | +0.00(+0.00%) |
Nov 12, 2014 | 10.15 | 10.70 | 9.800 | 10.70 | 38,382 | +0.50(+4.90%) |
Nov 11, 2014 | 10.50 | 10.53 | 9.700 | 10.20 | 22,908 | -0.34(-3.23%) |
Nov 10, 2014 | 10.45 | 10.92 | 10.04 | 10.54 | 24,398 | +0.09(+0.86%) |
Nov 07, 2014 | 10.02 | 10.49 | 9.690 | 10.45 | 13,378 | +0.40(+3.98%) |
Nov 06, 2014 | 9.970 | 10.49 | 9.740 | 10.05 | 13,709 | +0.01(+0.10%) |
Nov 05, 2014 | 10.40 | 10.64 | 10.02 | 10.04 | 22,544 | -0.35(-3.37%) |
Nov 04, 2014 | 10.67 | 10.67 | 10.28 | 10.39 | 15,499 | -0.28(-2.62%) |