Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.21 | 16.21 | 16.09 | 16.09 | 21,761 | -0.05(-0.28%) |
Jan 29, 2015 | 16.18 | 16.21 | 16.09 | 16.14 | 8,338 | +0.04(+0.22%) |
Jan 28, 2015 | 16.15 | 16.21 | 15.92 | 16.10 | 32,265 | +0.01(+0.06%) |
Jan 27, 2015 | 16.03 | 16.17 | 15.81 | 16.09 | 43,947 | +0.23(+1.48%) |
Jan 26, 2015 | 15.92 | 16.08 | 15.79 | 15.86 | 17,407 | -0.03(-0.17%) |
Jan 23, 2015 | 15.99 | 16.20 | 15.74 | 15.89 | 14,156 | -0.31(-1.89%) |
Jan 22, 2015 | 16.14 | 16.22 | 15.90 | 16.19 | 13,200 | +0.01(+0.06%) |
Jan 21, 2015 | 15.86 | 16.18 | 15.61 | 16.18 | 7,848 | -0.02(-0.11%) |
Jan 20, 2015 | 16.18 | 16.21 | 15.83 | 16.20 | 8,871 | +0.02(+0.11%) |
Jan 16, 2015 | 15.91 | 16.18 | 15.69 | 16.18 | 16,879 | +0.52(+3.34%) |
Jan 15, 2015 | 15.43 | 15.85 | 15.36 | 15.66 | 7,659 | +0.15(+0.99%) |
Jan 14, 2015 | 16.04 | 16.04 | 15.33 | 15.51 | 23,455 | -0.52(-3.26%) |
Jan 13, 2015 | 15.53 | 16.28 | 15.53 | 16.03 | 19,777 | +0.68(+4.46%) |
Jan 12, 2015 | 15.24 | 15.35 | 15.21 | 15.35 | 19,199 | +0.00(+0.00%) |
Jan 09, 2015 | 15.37 | 15.52 | 15.22 | 15.35 | 5,737 | -0.09(-0.58%) |
Jan 08, 2015 | 15.31 | 15.45 | 15.27 | 15.44 | 6,268 | +0.23(+1.48%) |
Jan 07, 2015 | 15.32 | 15.32 | 15.18 | 15.21 | 28,069 | -0.01(-0.06%) |
Jan 06, 2015 | 15.22 | 15.32 | 15.21 | 15.22 | 10,697 | +0.02(+0.12%) |
Jan 05, 2015 | 15.37 | 15.44 | 15.20 | 15.20 | 7,735 | +0.02(+0.12%) |
Jan 02, 2015 | 15.22 | 15.39 | 15.14 | 15.18 | 15,383 | -0.06(-0.41%) |
Dec 31, 2014 | 15.27 | 15.25 | 15.25 | 15.25 | 14,203 | -0.04(-0.24%) |
Dec 30, 2014 | 15.36 | 15.45 | 15.25 | 15.28 | 6,362 | -0.03(-0.18%) |
Dec 29, 2014 | 15.32 | 15.45 | 15.25 | 15.31 | 21,916 | +0.27(+1.80%) |
Dec 26, 2014 | 15.48 | 15.50 | 14.96 | 15.04 | 25,322 | -0.26(-1.71%) |
Dec 24, 2014 | 15.28 | 15.30 | 15.30 | 15.30 | 2,038 | +0.11(+0.70%) |
Dec 23, 2014 | 15.30 | 15.32 | 15.17 | 15.20 | 7,626 | +0.04(+0.29%) |
Dec 22, 2014 | 16.03 | 16.03 | 15.14 | 15.15 | 13,748 | -0.04(-0.29%) |
Dec 19, 2014 | 15.34 | 15.34 | 15.11 | 15.20 | 14,343 | -0.12(-0.81%) |
Dec 18, 2014 | 15.29 | 15.43 | 15.29 | 15.32 | 21,075 | +0.19(+1.28%) |
Dec 17, 2014 | 15.21 | 15.31 | 15.11 | 15.13 | 6,025 | +0.03(+0.18%) |
Dec 16, 2014 | 15.24 | 15.32 | 15.10 | 15.10 | 5,127 | -0.22(-1.44%) |
Dec 15, 2014 | 15.28 | 15.32 | 15.28 | 15.32 | 3,039 | +0.04(+0.29%) |
Dec 12, 2014 | 15.26 | 15.32 | 15.07 | 15.28 | 10,928 | -0.01(-0.06%) |
Dec 11, 2014 | 15.43 | 15.52 | 14.75 | 15.28 | 8,862 | +0.00(+0.00%) |
Dec 10, 2014 | 15.58 | 15.62 | 15.25 | 15.28 | 7,751 | -0.38(-2.42%) |
Dec 09, 2014 | 15.58 | 15.84 | 15.58 | 15.66 | 5,306 | -0.04(-0.28%) |
Dec 08, 2014 | 15.80 | 15.99 | 15.60 | 15.71 | 18,647 | -0.03(-0.17%) |
Dec 05, 2014 | 15.61 | 15.99 | 15.61 | 15.73 | 11,063 | +0.25(+1.60%) |
Dec 04, 2014 | 15.32 | 15.71 | 15.29 | 15.49 | 7,410 | +0.31(+2.04%) |
Dec 03, 2014 | 15.64 | 15.64 | 15.18 | 15.18 | 6,096 | -0.45(-2.88%) |
Dec 02, 2014 | 15.56 | 15.63 | 15.38 | 15.63 | 3,918 | +0.09(+0.57%) |
Dec 01, 2014 | 15.44 | 15.60 | 15.44 | 15.54 | 16,621 | +0.11(+0.69%) |
Nov 28, 2014 | 15.61 | 15.61 | 15.43 | 15.43 | 6,992 | -0.02(-0.11%) |
Nov 26, 2014 | 15.63 | 15.45 | 15.45 | 15.45 | 13,137 | -0.15(-0.96%) |
Nov 25, 2014 | 15.43 | 15.69 | 15.41 | 15.60 | 34,416 | +0.19(+1.26%) |
Nov 24, 2014 | 15.42 | 15.51 | 15.29 | 15.41 | 5,475 | +0.04(+0.23%) |
Nov 21, 2014 | 15.30 | 15.50 | 15.16 | 15.37 | 11,401 | +0.20(+1.34%) |
Nov 20, 2014 | 14.76 | 15.18 | 14.76 | 15.17 | 18,337 | +0.39(+2.63%) |
Nov 19, 2014 | 14.87 | 14.87 | 14.74 | 14.78 | 17,127 | -0.11(-0.77%) |
Nov 18, 2014 | 14.76 | 14.90 | 14.75 | 14.90 | 3,039 | +0.11(+0.72%) |
Nov 17, 2014 | 14.84 | 14.90 | 14.79 | 14.79 | 3,504 | -0.04(-0.30%) |
Nov 14, 2014 | 14.98 | 15.05 | 14.83 | 14.83 | 27,269 | -0.16(-1.06%) |
Nov 13, 2014 | 15.08 | 15.08 | 14.99 | 14.99 | 10,419 | -0.10(-0.64%) |
Nov 12, 2014 | 14.97 | 15.14 | 14.97 | 15.09 | 11,251 | +0.07(+0.47%) |
Nov 11, 2014 | 15.32 | 15.35 | 14.93 | 15.02 | 16,048 | -0.25(-1.62%) |
Nov 10, 2014 | 15.19 | 15.38 | 15.11 | 15.27 | 19,972 | +0.08(+0.52%) |
Nov 07, 2014 | 15.10 | 15.21 | 15.10 | 15.19 | 16,740 | +0.04(+0.23%) |
Nov 06, 2014 | 14.94 | 15.21 | 14.75 | 15.15 | 24,758 | +0.21(+1.42%) |
Nov 05, 2014 | 15.23 | 15.23 | 14.88 | 14.94 | 12,697 | -0.28(-1.86%) |
Nov 04, 2014 | 14.97 | 15.22 | 14.97 | 15.22 | 20,603 | +0.25(+1.65%) |