Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.00 | 15.32 | 15.00 | 15.32 | 11,851 | -0.23(-1.48%) |
Jan 29, 2015 | 14.97 | 15.55 | 14.93 | 15.55 | 13,287 | +0.50(+3.32%) |
Jan 28, 2015 | 14.76 | 15.05 | 14.73 | 15.05 | 10,806 | +0.31(+2.10%) |
Jan 27, 2015 | 14.68 | 14.77 | 14.54 | 14.74 | 12,286 | -0.03(-0.20%) |
Jan 26, 2015 | 14.59 | 14.93 | 14.59 | 14.77 | 11,297 | +0.16(+1.10%) |
Jan 23, 2015 | 14.47 | 14.71 | 14.46 | 14.61 | 6,631 | +0.09(+0.62%) |
Jan 22, 2015 | 14.49 | 14.82 | 14.48 | 14.52 | 10,844 | -0.05(-0.34%) |
Jan 21, 2015 | 14.85 | 14.85 | 14.47 | 14.57 | 10,139 | -0.31(-2.08%) |
Jan 20, 2015 | 15.00 | 15.11 | 14.81 | 14.88 | 11,859 | -0.16(-1.06%) |
Jan 16, 2015 | 14.79 | 15.09 | 14.79 | 15.04 | 26,221 | +0.13(+0.87%) |
Jan 15, 2015 | 15.10 | 15.10 | 14.85 | 14.91 | 68,085 | -0.12(-0.80%) |
Jan 14, 2015 | 15.25 | 15.50 | 14.81 | 15.03 | 41,396 | -0.39(-2.53%) |
Jan 13, 2015 | 15.00 | 15.54 | 15.00 | 15.42 | 16,557 | +0.71(+4.83%) |
Jan 12, 2015 | 14.93 | 15.07 | 14.66 | 14.71 | 33,811 | -0.21(-1.41%) |
Jan 09, 2015 | 14.67 | 14.98 | 14.58 | 14.92 | 9,469 | +0.40(+2.75%) |
Jan 08, 2015 | 14.51 | 14.71 | 14.48 | 14.52 | 8,113 | +0.11(+0.76%) |
Jan 07, 2015 | 14.59 | 14.59 | 14.17 | 14.41 | 7,863 | -0.11(-0.76%) |
Jan 06, 2015 | 14.82 | 14.83 | 14.44 | 14.52 | 30,209 | -0.29(-1.96%) |
Jan 05, 2015 | 14.66 | 14.82 | 14.45 | 14.81 | 23,968 | +0.08(+0.54%) |
Jan 02, 2015 | 14.85 | 14.97 | 14.73 | 14.73 | 29,571 | -0.09(-0.61%) |
Dec 31, 2014 | 14.98 | 14.82 | 14.82 | 14.82 | 12,000 | -0.03(-0.20%) |
Dec 30, 2014 | 15.06 | 15.06 | 14.83 | 14.85 | 8,796 | -0.28(-1.85%) |
Dec 29, 2014 | 15.13 | 15.41 | 15.07 | 15.13 | 15,082 | -0.05(-0.33%) |
Dec 26, 2014 | 15.13 | 15.30 | 15.13 | 15.18 | 5,155 | +0.05(+0.33%) |
Dec 24, 2014 | 14.98 | 15.13 | 15.13 | 15.13 | 11,300 | +0.10(+0.67%) |
Dec 23, 2014 | 14.77 | 15.03 | 14.52 | 15.03 | 33,336 | +0.27(+1.83%) |
Dec 22, 2014 | 14.85 | 14.91 | 14.73 | 14.76 | 10,359 | -0.20(-1.34%) |
Dec 19, 2014 | 14.66 | 15.17 | 14.63 | 14.96 | 25,368 | +0.18(+1.22%) |
Dec 18, 2014 | 15.03 | 15.09 | 14.76 | 14.78 | 31,745 | +0.08(+0.54%) |
Dec 17, 2014 | 14.62 | 14.84 | 14.53 | 14.70 | 18,696 | +0.06(+0.41%) |
Dec 16, 2014 | 14.65 | 14.74 | 14.41 | 14.64 | 19,091 | +0.02(+0.14%) |
Dec 15, 2014 | 15.06 | 15.12 | 14.62 | 14.62 | 13,334 | -0.23(-1.55%) |
Dec 12, 2014 | 15.02 | 15.14 | 14.77 | 14.85 | 21,121 | -0.26(-1.72%) |
Dec 11, 2014 | 14.82 | 15.54 | 14.80 | 15.11 | 43,361 | +0.16(+1.07%) |
Dec 10, 2014 | 15.08 | 15.12 | 14.83 | 14.95 | 39,591 | -0.17(-1.12%) |
Dec 09, 2014 | 14.61 | 15.14 | 14.46 | 15.12 | 15,574 | +0.45(+3.07%) |
Dec 08, 2014 | 15.21 | 15.28 | 14.63 | 14.67 | 16,729 | -0.57(-3.74%) |
Dec 05, 2014 | 15.23 | 15.36 | 15.11 | 15.24 | 10,393 | +0.05(+0.33%) |
Dec 04, 2014 | 15.60 | 15.60 | 15.16 | 15.19 | 16,331 | -0.46(-2.94%) |
Dec 03, 2014 | 15.56 | 15.75 | 15.49 | 15.65 | 24,077 | +0.09(+0.58%) |
Dec 02, 2014 | 15.50 | 15.73 | 15.24 | 15.56 | 49,590 | -0.08(-0.51%) |
Dec 01, 2014 | 15.19 | 15.64 | 15.06 | 15.64 | 90,308 | +0.59(+3.92%) |
Nov 28, 2014 | 15.02 | 15.31 | 15.02 | 15.05 | 7,582 | -0.11(-0.73%) |
Nov 26, 2014 | 14.94 | 15.16 | 15.16 | 15.16 | 9,900 | +0.15(+1.00%) |
Nov 25, 2014 | 15.47 | 15.93 | 14.75 | 15.01 | 132,766 | -0.41(-2.66%) |
Nov 24, 2014 | 15.02 | 15.43 | 14.92 | 15.42 | 23,655 | +0.41(+2.73%) |
Nov 21, 2014 | 15.15 | 15.32 | 14.91 | 15.01 | 11,513 | -0.10(-0.66%) |
Nov 20, 2014 | 14.91 | 15.12 | 14.91 | 15.11 | 20,828 | +0.15(+1.00%) |
Nov 19, 2014 | 15.01 | 15.05 | 14.94 | 14.96 | 11,729 | -0.10(-0.66%) |
Nov 18, 2014 | 15.12 | 15.12 | 15.02 | 15.06 | 15,828 | +0.01(+0.07%) |
Nov 17, 2014 | 15.00 | 15.14 | 14.94 | 15.05 | 38,786 | +0.07(+0.47%) |
Nov 14, 2014 | 15.12 | 15.12 | 14.85 | 14.98 | 19,100 | -0.26(-1.71%) |
Nov 13, 2014 | 15.04 | 15.24 | 14.96 | 15.24 | 36,569 | +0.11(+0.73%) |
Nov 12, 2014 | 14.71 | 15.38 | 14.71 | 15.13 | 17,753 | +0.46(+3.14%) |
Nov 11, 2014 | 14.97 | 15.02 | 14.67 | 14.67 | 34,796 | -0.19(-1.28%) |
Nov 10, 2014 | 14.90 | 15.14 | 14.86 | 14.86 | 32,177 | +0.06(+0.41%) |
Nov 07, 2014 | 14.86 | 15.17 | 14.69 | 14.80 | 28,212 | -0.03(-0.20%) |
Nov 06, 2014 | 14.34 | 14.86 | 14.27 | 14.83 | 26,039 | +0.52(+3.63%) |
Nov 05, 2014 | 13.98 | 14.33 | 13.87 | 14.31 | 13,216 | +0.50(+3.62%) |
Nov 04, 2014 | 13.72 | 13.97 | 13.62 | 13.81 | 15,686 | +0.12(+0.88%) |