Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.42 | 15.46 | 15.27 | 15.28 | 10,941 | -0.37(-2.34%) |
Jan 29, 2015 | 15.64 | 15.75 | 15.60 | 15.65 | 4,487 | +0.11(+0.70%) |
Jan 28, 2015 | 15.64 | 15.64 | 15.41 | 15.54 | 8,385 | -0.35(-2.22%) |
Jan 27, 2015 | 15.73 | 15.89 | 15.65 | 15.89 | 7,698 | -0.03(-0.19%) |
Jan 26, 2015 | 15.94 | 15.98 | 15.90 | 15.92 | 29,974 | -0.03(-0.17%) |
Jan 23, 2015 | 15.90 | 15.97 | 15.82 | 15.95 | 8,592 | -0.21(-1.32%) |
Jan 22, 2015 | 15.97 | 16.20 | 15.97 | 16.16 | 12,700 | +0.08(+0.51%) |
Jan 21, 2015 | 15.85 | 16.09 | 15.76 | 16.08 | 10,165 | +0.23(+1.47%) |
Jan 20, 2015 | 15.82 | 15.87 | 15.67 | 15.85 | 10,952 | -0.11(-0.70%) |
Jan 16, 2015 | 15.67 | 15.96 | 15.67 | 15.96 | 14,222 | +0.31(+1.95%) |
Jan 15, 2015 | 15.99 | 15.99 | 15.62 | 15.65 | 22,556 | -0.41(-2.54%) |
Jan 14, 2015 | 15.92 | 16.06 | 15.86 | 16.06 | 36,852 | -0.23(-1.42%) |
Jan 13, 2015 | 16.45 | 16.45 | 16.16 | 16.29 | 7,514 | -0.04(-0.23%) |
Jan 12, 2015 | 16.54 | 16.54 | 16.24 | 16.33 | 13,742 | -0.15(-0.90%) |
Jan 09, 2015 | 16.74 | 16.74 | 16.45 | 16.47 | 12,789 | -0.27(-1.60%) |
Jan 08, 2015 | 16.62 | 16.81 | 16.62 | 16.74 | 14,237 | +0.22(+1.34%) |
Jan 07, 2015 | 16.45 | 16.76 | 16.45 | 16.52 | 16,520 | -0.03(-0.16%) |
Jan 06, 2015 | 16.73 | 16.73 | 16.24 | 16.55 | 38,834 | -0.35(-2.04%) |
Jan 05, 2015 | 17.14 | 17.23 | 16.81 | 16.89 | 10,820 | -0.25(-1.44%) |
Jan 02, 2015 | 17.31 | 17.33 | 17.09 | 17.14 | 21,160 | -0.30(-1.70%) |
Dec 31, 2014 | 17.51 | 17.44 | 17.44 | 17.44 | 18,151 | -0.09(-0.53%) |
Dec 30, 2014 | 17.41 | 17.53 | 17.41 | 17.53 | 8,797 | +0.03(+0.16%) |
Dec 29, 2014 | 17.65 | 17.65 | 17.36 | 17.50 | 52,187 | -0.23(-1.28%) |
Dec 26, 2014 | 17.75 | 17.82 | 17.72 | 17.73 | 4,544 | -0.13(-0.70%) |
Dec 24, 2014 | 18.06 | 17.85 | 17.85 | 17.85 | 16,638 | -0.01(-0.05%) |
Dec 23, 2014 | 17.40 | 17.87 | 17.40 | 17.86 | 32,056 | +0.40(+2.28%) |
Dec 22, 2014 | 17.34 | 17.51 | 17.30 | 17.47 | 14,392 | -0.01(-0.05%) |
Dec 19, 2014 | 17.50 | 17.55 | 17.43 | 17.47 | 32,339 | -0.15(-0.84%) |
Dec 18, 2014 | 17.66 | 17.69 | 17.60 | 17.62 | 13,464 | +0.30(+1.74%) |
Dec 17, 2014 | 17.05 | 17.50 | 17.05 | 17.32 | 41,486 | +0.27(+1.60%) |
Dec 16, 2014 | 17.03 | 17.12 | 16.97 | 17.05 | 13,160 | -0.19(-1.13%) |
Dec 15, 2014 | 17.34 | 17.41 | 17.13 | 17.24 | 23,933 | +0.04(+0.22%) |
Dec 12, 2014 | 17.40 | 17.44 | 17.14 | 17.21 | 21,135 | -0.39(-2.21%) |
Dec 11, 2014 | 17.51 | 17.67 | 17.47 | 17.59 | 11,959 | +0.13(+0.74%) |
Dec 10, 2014 | 17.66 | 17.69 | 17.41 | 17.47 | 27,449 | -0.24(-1.36%) |
Dec 09, 2014 | 17.70 | 17.73 | 17.59 | 17.71 | 12,006 | -0.19(-1.09%) |
Dec 08, 2014 | 18.11 | 18.11 | 17.82 | 17.90 | 19,117 | -0.15(-0.82%) |
Dec 05, 2014 | 17.91 | 18.19 | 17.91 | 18.05 | 7,134 | +0.24(+1.35%) |
Dec 04, 2014 | 17.98 | 17.98 | 17.77 | 17.81 | 5,781 | -0.16(-0.88%) |
Dec 03, 2014 | 18.00 | 18.10 | 17.94 | 17.96 | 17,721 | -0.04(-0.20%) |
Dec 02, 2014 | 17.69 | 18.02 | 17.69 | 18.00 | 30,043 | +0.24(+1.34%) |
Dec 01, 2014 | 17.52 | 17.76 | 17.47 | 17.76 | 10,317 | +0.06(+0.37%) |
Nov 28, 2014 | 17.79 | 18.17 | 17.66 | 17.70 | 3,885 | -0.13(-0.73%) |
Nov 26, 2014 | 17.89 | 17.83 | 17.83 | 17.83 | 25,282 | -0.16(-0.87%) |
Nov 25, 2014 | 18.15 | 18.15 | 17.90 | 17.98 | 20,522 | -0.14(-0.77%) |
Nov 24, 2014 | 18.20 | 18.30 | 18.07 | 18.12 | 19,237 | -0.07(-0.41%) |
Nov 21, 2014 | 18.24 | 18.28 | 18.13 | 18.20 | 19,027 | -0.06(-0.35%) |
Nov 20, 2014 | 18.21 | 18.33 | 18.18 | 18.26 | 7,591 | -0.15(-0.84%) |
Nov 19, 2014 | 18.32 | 18.42 | 18.26 | 18.42 | 4,209 | +0.17(+0.95%) |
Nov 18, 2014 | 18.34 | 18.34 | 18.19 | 18.24 | 41,706 | -0.07(-0.40%) |
Nov 17, 2014 | 18.15 | 18.34 | 18.15 | 18.32 | 13,125 | +0.15(+0.83%) |
Nov 14, 2014 | 18.41 | 18.46 | 18.17 | 18.17 | 4,794 | -0.21(-1.13%) |
Nov 13, 2014 | 18.37 | 18.39 | 18.29 | 18.37 | 3,869 | -0.02(-0.11%) |
Nov 12, 2014 | 18.24 | 18.41 | 18.24 | 18.39 | 15,101 | -0.10(-0.52%) |
Nov 11, 2014 | 18.49 | 18.49 | 18.36 | 18.49 | 2,604 | +0.12(+0.64%) |
Nov 10, 2014 | 18.22 | 18.42 | 18.06 | 18.37 | 17,096 | +0.13(+0.71%) |
Nov 07, 2014 | 18.49 | 18.49 | 18.22 | 18.24 | 10,291 | -0.31(-1.65%) |
Nov 06, 2014 | 18.55 | 18.56 | 18.44 | 18.55 | 3,257 | +0.14(+0.75%) |
Nov 05, 2014 | 18.56 | 18.56 | 18.41 | 18.41 | 9,422 | +0.02(+0.10%) |
Nov 04, 2014 | 18.39 | 18.40 | 18.36 | 18.39 | 3,349 | -0.06(-0.35%) |