Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.93 | 15.97 | 15.57 | 15.59 | 469,355 | -0.42(-2.62%) |
Jan 29, 2015 | 16.00 | 16.07 | 15.85 | 16.01 | 830,064 | +0.00(+0.00%) |
Jan 28, 2015 | 16.48 | 16.48 | 15.93 | 16.01 | 280,913 | -0.36(-2.18%) |
Jan 27, 2015 | 16.37 | 16.44 | 16.29 | 16.37 | 350,061 | -0.07(-0.43%) |
Jan 26, 2015 | 16.23 | 16.52 | 16.13 | 16.44 | 647,226 | +0.23(+1.39%) |
Jan 23, 2015 | 16.10 | 16.34 | 16.01 | 16.21 | 516,160 | +0.12(+0.77%) |
Jan 22, 2015 | 16.06 | 16.17 | 15.90 | 16.09 | 670,762 | +0.19(+1.22%) |
Jan 21, 2015 | 15.78 | 16.15 | 15.68 | 15.89 | 414,038 | +0.10(+0.64%) |
Jan 20, 2015 | 15.62 | 15.88 | 15.60 | 15.79 | 365,319 | +0.17(+1.09%) |
Jan 16, 2015 | 15.44 | 15.74 | 15.40 | 15.62 | 904,696 | -0.22(-1.37%) |
Jan 15, 2015 | 15.82 | 16.04 | 15.69 | 15.84 | 500,803 | +0.07(+0.44%) |
Jan 14, 2015 | 15.74 | 15.88 | 15.51 | 15.77 | 271,818 | -0.20(-1.27%) |
Jan 13, 2015 | 16.00 | 16.23 | 15.72 | 15.97 | 752,507 | +0.05(+0.34%) |
Jan 12, 2015 | 15.75 | 15.96 | 15.56 | 15.92 | 811,594 | +0.24(+1.54%) |
Jan 09, 2015 | 15.94 | 15.97 | 15.66 | 15.68 | 430,705 | -0.24(-1.51%) |
Jan 08, 2015 | 15.61 | 16.19 | 15.61 | 15.92 | 672,045 | +0.51(+3.28%) |
Jan 07, 2015 | 15.75 | 15.78 | 15.26 | 15.41 | 852,636 | -0.17(-1.10%) |
Jan 06, 2015 | 16.07 | 16.14 | 15.51 | 15.58 | 519,693 | -0.49(-3.05%) |
Jan 05, 2015 | 16.52 | 16.57 | 15.93 | 16.07 | 504,846 | -0.49(-2.96%) |
Jan 02, 2015 | 16.71 | 16.79 | 16.30 | 16.56 | 293,613 | -0.05(-0.28%) |
Dec 31, 2014 | 16.81 | 16.61 | 16.61 | 16.61 | 291,318 | -0.16(-0.97%) |
Dec 30, 2014 | 16.60 | 16.85 | 16.60 | 16.77 | 245,959 | +0.12(+0.70%) |
Dec 29, 2014 | 16.53 | 16.82 | 16.46 | 16.65 | 325,372 | +0.08(+0.47%) |
Dec 26, 2014 | 16.55 | 16.70 | 16.46 | 16.58 | 198,466 | +0.03(+0.19%) |
Dec 24, 2014 | 16.47 | 16.55 | 16.55 | 16.55 | 163,416 | +0.08(+0.47%) |
Dec 23, 2014 | 16.21 | 16.56 | 16.07 | 16.47 | 309,116 | +0.39(+2.42%) |
Dec 22, 2014 | 16.10 | 16.24 | 15.95 | 16.08 | 258,377 | -0.04(-0.24%) |
Dec 19, 2014 | 16.20 | 16.23 | 16.05 | 16.12 | 734,268 | -0.05(-0.34%) |
Dec 18, 2014 | 15.83 | 16.18 | 15.77 | 16.17 | 343,553 | +0.54(+3.48%) |
Dec 17, 2014 | 15.33 | 15.71 | 15.27 | 15.63 | 503,305 | +0.31(+2.03%) |
Dec 16, 2014 | 15.34 | 15.52 | 15.16 | 15.32 | 542,390 | -0.09(-0.60%) |
Dec 15, 2014 | 15.64 | 15.77 | 15.27 | 15.41 | 508,339 | -0.13(-0.85%) |
Dec 12, 2014 | 16.28 | 16.37 | 15.54 | 15.54 | 512,479 | -0.89(-5.44%) |
Dec 11, 2014 | 16.30 | 16.65 | 16.25 | 16.44 | 314,422 | +0.17(+1.05%) |
Dec 10, 2014 | 16.41 | 16.70 | 16.23 | 16.27 | 557,148 | -0.23(-1.37%) |
Dec 09, 2014 | 15.98 | 16.50 | 15.80 | 16.49 | 721,302 | +0.33(+2.02%) |
Dec 08, 2014 | 16.32 | 16.60 | 16.07 | 16.16 | 318,468 | -0.24(-1.47%) |
Dec 05, 2014 | 16.24 | 16.51 | 16.24 | 16.41 | 256,965 | +0.19(+1.15%) |
Dec 04, 2014 | 16.21 | 16.32 | 16.09 | 16.22 | 249,138 | -0.06(-0.38%) |
Dec 03, 2014 | 16.07 | 16.32 | 16.02 | 16.28 | 348,924 | +0.19(+1.16%) |
Dec 02, 2014 | 15.83 | 16.16 | 15.83 | 16.09 | 957,562 | +0.24(+1.52%) |
Dec 01, 2014 | 16.09 | 16.13 | 15.79 | 15.85 | 469,842 | -0.23(-1.45%) |
Nov 28, 2014 | 16.10 | 16.31 | 15.94 | 16.09 | 293,757 | +0.14(+0.88%) |
Nov 26, 2014 | 16.13 | 15.95 | 15.95 | 15.95 | 293,505 | -0.17(-1.06%) |
Nov 25, 2014 | 15.97 | 16.13 | 15.85 | 16.12 | 461,036 | +0.27(+1.72%) |
Nov 24, 2014 | 15.92 | 16.00 | 15.76 | 15.85 | 463,560 | +0.00(+0.00%) |
Nov 21, 2014 | 15.95 | 16.08 | 15.82 | 15.85 | 361,177 | +0.05(+0.34%) |
Nov 20, 2014 | 15.57 | 15.81 | 15.52 | 15.79 | 275,634 | +0.12(+0.78%) |
Nov 19, 2014 | 15.83 | 15.83 | 15.53 | 15.67 | 364,746 | +0.02(+0.10%) |
Nov 18, 2014 | 15.65 | 15.78 | 15.55 | 15.65 | 356,156 | +0.05(+0.34%) |
Nov 17, 2014 | 15.70 | 15.82 | 15.50 | 15.60 | 527,523 | -0.08(-0.49%) |
Nov 14, 2014 | 15.75 | 15.88 | 15.64 | 15.68 | 428,357 | -0.06(-0.39%) |
Nov 13, 2014 | 15.74 | 15.95 | 15.72 | 15.74 | 313,662 | -0.03(-0.20%) |
Nov 12, 2014 | 15.68 | 15.88 | 15.58 | 15.77 | 550,820 | +0.04(+0.24%) |
Nov 11, 2014 | 15.65 | 15.76 | 15.58 | 15.73 | 769,835 | +0.12(+0.79%) |
Nov 10, 2014 | 15.56 | 15.64 | 15.46 | 15.61 | 532,401 | +0.08(+0.54%) |
Nov 07, 2014 | 15.66 | 15.66 | 15.36 | 15.52 | 460,468 | -0.12(-0.79%) |
Nov 06, 2014 | 15.48 | 15.68 | 15.36 | 15.65 | 430,691 | +0.13(+0.84%) |
Nov 05, 2014 | 14.98 | 15.54 | 14.92 | 15.52 | 971,587 | +0.63(+4.24%) |
Nov 04, 2014 | 14.74 | 14.99 | 14.34 | 14.89 | 829,410 | +0.14(+0.94%) |