Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.23 | 17.85 | 16.83 | 17.85 | 26,390 | +0.46(+2.67%) |
Jan 29, 2015 | 17.03 | 17.89 | 17.03 | 17.38 | 2,711 | +0.54(+3.23%) |
Jan 28, 2015 | 17.92 | 17.96 | 16.84 | 16.84 | 1,620 | +0.05(+0.30%) |
Jan 27, 2015 | 17.43 | 17.43 | 16.75 | 16.79 | 2,178 | -0.49(-2.85%) |
Jan 26, 2015 | 17.25 | 18.00 | 17.25 | 17.28 | 4,860 | +0.03(+0.17%) |
Jan 23, 2015 | 17.27 | 17.30 | 17.25 | 17.25 | 971 | -0.04(-0.25%) |
Jan 22, 2015 | 17.36 | 17.77 | 17.25 | 17.30 | 2,536 | -0.06(-0.33%) |
Jan 21, 2015 | 17.32 | 17.93 | 17.27 | 17.36 | 3,692 | +0.11(+0.63%) |
Jan 20, 2015 | 17.73 | 17.73 | 17.25 | 17.25 | 3,089 | -0.66(-3.68%) |
Jan 16, 2015 | 17.93 | 17.93 | 17.50 | 17.91 | 1,898 | -0.03(-0.16%) |
Jan 15, 2015 | 18.07 | 18.11 | 17.40 | 17.93 | 6,997 | +0.35(+1.98%) |
Jan 14, 2015 | 17.57 | 17.93 | 17.57 | 17.59 | 1,980 | -0.35(-1.94%) |
Jan 13, 2015 | 17.47 | 18.08 | 17.46 | 17.93 | 1,476 | +0.01(+0.08%) |
Jan 12, 2015 | 18.10 | 18.11 | 17.44 | 17.92 | 4,268 | +0.39(+2.23%) |
Jan 09, 2015 | 16.70 | 17.88 | 16.67 | 17.53 | 9,491 | +0.93(+5.63%) |
Jan 08, 2015 | 16.70 | 16.70 | 16.52 | 16.59 | 6,621 | -0.09(-0.56%) |
Jan 07, 2015 | 16.67 | 16.70 | 16.38 | 16.69 | 9,365 | +0.24(+1.45%) |
Jan 06, 2015 | 16.31 | 16.56 | 16.31 | 16.45 | 2,435 | +0.12(+0.75%) |
Jan 05, 2015 | 16.14 | 16.66 | 16.10 | 16.33 | 3,501 | +0.25(+1.53%) |
Jan 02, 2015 | 16.34 | 16.67 | 16.08 | 16.08 | 1,475 | -0.25(-1.51%) |
Dec 31, 2014 | 16.10 | 16.33 | 16.33 | 16.33 | 6,347 | +0.55(+3.49%) |
Dec 30, 2014 | 16.07 | 16.07 | 15.78 | 15.78 | 3,786 | -0.14(-0.87%) |
Dec 29, 2014 | 15.87 | 16.12 | 15.87 | 15.91 | 12,740 | +0.09(+0.60%) |
Dec 26, 2014 | 15.78 | 15.82 | 15.78 | 15.82 | 965 | +0.20(+1.30%) |
Dec 23, 2014 | 15.40 | 15.62 | 15.62 | 15.62 | 3,035 | +0.08(+0.51%) |
Dec 22, 2014 | 15.22 | 15.69 | 15.18 | 15.54 | 17,611 | +0.35(+2.31%) |
Dec 19, 2014 | 15.11 | 15.33 | 15.11 | 15.19 | 3,379 | -0.05(-0.33%) |
Dec 18, 2014 | 15.40 | 15.40 | 15.12 | 15.24 | 1,643 | -0.10(-0.68%) |
Dec 17, 2014 | 15.11 | 15.48 | 15.11 | 15.34 | 644 | +0.23(+1.50%) |
Dec 16, 2014 | 15.16 | 15.43 | 15.11 | 15.11 | 5,247 | -0.32(-2.04%) |
Dec 15, 2014 | 15.59 | 15.59 | 15.26 | 15.43 | 952 | +0.30(+1.99%) |
Dec 12, 2014 | 15.36 | 15.36 | 15.13 | 15.13 | 2,440 | -0.38(-2.45%) |
Dec 11, 2014 | 15.39 | 15.69 | 15.39 | 15.51 | 1,492 | +0.10(+0.63%) |
Dec 10, 2014 | 15.41 | 15.41 | 15.41 | 15.41 | 460 | +0.01(+0.07%) |
Dec 09, 2014 | 15.47 | 15.53 | 15.39 | 15.40 | 4,115 | -0.04(-0.23%) |
Dec 08, 2014 | 15.40 | 15.68 | 15.36 | 15.44 | 1,838 | -0.14(-0.92%) |
Dec 05, 2014 | 15.36 | 15.58 | 15.36 | 15.58 | 991 | +0.10(+0.67%) |
Dec 04, 2014 | 15.58 | 15.67 | 15.47 | 15.48 | 5,218 | -0.10(-0.67%) |
Dec 03, 2014 | 15.58 | 15.67 | 15.58 | 15.58 | 3,331 | -0.07(-0.45%) |
Dec 01, 2014 | 15.67 | 15.65 | 15.65 | 15.65 | 290 | +0.07(+0.45%) |
Nov 28, 2014 | 15.59 | 15.63 | 15.58 | 15.58 | 917 | -0.01(-0.09%) |
Nov 26, 2014 | 15.69 | 15.59 | 15.59 | 15.59 | 1,116 | +0.01(+0.05%) |
Nov 25, 2014 | 15.59 | 15.69 | 15.59 | 15.59 | 1,123 | -0.03(-0.18%) |
Nov 24, 2014 | 15.68 | 15.68 | 15.58 | 15.62 | 1,023 | -0.01(-0.09%) |
Nov 21, 2014 | 15.40 | 15.68 | 15.40 | 15.63 | 6,754 | +0.08(+0.51%) |
Nov 20, 2014 | 15.55 | 15.55 | 15.54 | 15.55 | 492 | +0.01(+0.09%) |
Nov 19, 2014 | 15.63 | 15.64 | 15.36 | 15.54 | 3,375 | -0.06(-0.37%) |
Nov 18, 2014 | 15.63 | 15.63 | 15.51 | 15.59 | 1,104 | +0.06(+0.39%) |
Nov 17, 2014 | 15.49 | 15.53 | 15.36 | 15.53 | 20,247 | +0.17(+1.12%) |
Nov 14, 2014 | 15.49 | 15.51 | 15.36 | 15.36 | 2,120 | -0.25(-1.58%) |
Nov 13, 2014 | 15.64 | 15.68 | 15.34 | 15.61 | 7,523 | -0.05(-0.31%) |
Nov 12, 2014 | 15.44 | 15.66 | 15.44 | 15.66 | 837 | +0.14(+0.91%) |
Nov 11, 2014 | 15.46 | 15.52 | 15.43 | 15.51 | 14,355 | -0.17(-1.10%) |
Nov 10, 2014 | 15.46 | 15.69 | 15.46 | 15.69 | 1,209 | +0.04(+0.23%) |
Nov 07, 2014 | 15.62 | 15.66 | 15.48 | 15.65 | 977 | +0.04(+0.23%) |
Nov 06, 2014 | 15.62 | 15.69 | 15.52 | 15.62 | 2,438 | +0.00(+0.00%) |
Nov 05, 2014 | 15.56 | 15.62 | 15.48 | 15.62 | 5,084 | +0.10(+0.65%) |
Nov 04, 2014 | 15.58 | 15.58 | 15.51 | 15.51 | 738 | -0.01(-0.09%) |