Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.38 | 16.38 | 16.27 | 16.27 | 6,426 | -0.27(-1.63%) |
Jan 29, 2015 | 16.39 | 16.59 | 16.39 | 16.54 | 12,753 | +0.09(+0.55%) |
Jan 28, 2015 | 16.42 | 16.52 | 16.42 | 16.45 | 9,260 | +0.14(+0.86%) |
Jan 27, 2015 | 16.29 | 16.34 | 16.19 | 16.31 | 7,440 | -0.08(-0.49%) |
Jan 26, 2015 | 16.39 | 16.39 | 16.39 | 16.39 | 1,353 | +0.34(+2.12%) |
Jan 23, 2015 | 15.95 | 16.08 | 15.94 | 16.05 | 5,725 | +0.21(+1.33%) |
Jan 22, 2015 | 15.77 | 15.85 | 15.77 | 15.84 | 2,192 | -0.01(-0.06%) |
Jan 21, 2015 | 15.82 | 15.92 | 15.82 | 15.85 | 1,187,918 | +0.22(+1.41%) |
Jan 20, 2015 | 15.65 | 15.65 | 15.55 | 15.63 | 10,747 | +0.03(+0.19%) |
Jan 16, 2015 | 15.60 | 15.60 | 15.60 | 0 | -0.18(-1.14%) | |
Jan 15, 2015 | 15.76 | 15.78 | 15.68 | 15.78 | 1,243 | +0.23(+1.48%) |
Jan 14, 2015 | 15.65 | 15.65 | 15.55 | 15.55 | 1,059 | -0.39(-2.45%) |
Jan 13, 2015 | 15.94 | 0 | +0.58(+3.78%) | |||
Jan 09, 2015 | 15.36 | 15.36 | 15.36 | 144 | +0.07(+0.46%) | |
Jan 08, 2015 | 15.28 | 15.29 | 15.28 | 15.29 | 1,048 | +0.11(+0.72%) |
Jan 07, 2015 | 15.23 | 15.23 | 15.17 | 15.18 | 2,737 | +0.29(+1.95%) |
Jan 06, 2015 | 14.90 | 14.90 | 14.89 | 14.89 | 1,018 | -0.06(-0.40%) |
Jan 05, 2015 | 14.99 | 14.99 | 14.95 | 14.95 | 1,004 | -0.29(-1.90%) |
Jan 02, 2015 | 15.25 | 15.25 | 15.24 | 15.24 | 1,056 | -0.02(-0.13%) |
Dec 31, 2014 | 15.26 | 15.26 | 15.26 | 0 | +0.13(+0.86%) | |
Dec 30, 2014 | 15.14 | 15.16 | 15.13 | 15.13 | 645 | -0.27(-1.75%) |
Dec 26, 2014 | 15.40 | 15.40 | 15.40 | 70 | +0.28(+1.83%) | |
Dec 24, 2014 | 15.12 | 15.12 | 15.12 | 0 | +0.13(+0.89%) | |
Dec 23, 2014 | 15.06 | 15.06 | 14.99 | 14.99 | 1,234 | +0.02(+0.13%) |
Dec 22, 2014 | 14.92 | 14.97 | 14.92 | 14.97 | 6,020 | +0.37(+2.53%) |
Dec 19, 2014 | 14.50 | 14.60 | 14.50 | 14.60 | 3,125 | +0.11(+0.75%) |
Dec 18, 2014 | 14.45 | 14.49 | 14.45 | 14.49 | 402 | +0.08(+0.57%) |
Dec 17, 2014 | 14.26 | 14.42 | 14.26 | 14.41 | 1,163 | +0.23(+1.62%) |
Dec 16, 2014 | 14.29 | 14.29 | 14.18 | 14.18 | 506 | -0.19(-1.32%) |
Dec 15, 2014 | 14.44 | 14.44 | 14.35 | 14.37 | 1,044 | -0.27(-1.84%) |
Dec 12, 2014 | 14.48 | 14.64 | 14.48 | 14.64 | 1,198 | -0.02(-0.14%) |
Dec 11, 2014 | 14.66 | 14.66 | 14.66 | 14.66 | 332 | +0.17(+1.17%) |
Dec 10, 2014 | 14.58 | 14.58 | 14.49 | 14.49 | 1,507 | -0.03(-0.17%) |
Dec 09, 2014 | 14.65 | 14.65 | 14.40 | 14.52 | 3,359 | -0.18(-1.26%) |
Dec 08, 2014 | 14.76 | 14.76 | 14.70 | 14.70 | 1,732 | -0.12(-0.81%) |
Dec 05, 2014 | 14.66 | 14.66 | 14.66 | 14.82 | 4,366 | +0.16(+1.09%) |
Dec 03, 2014 | 14.66 | 14.66 | 14.66 | 115 | +0.07(+0.48%) | |
Dec 02, 2014 | 14.72 | 14.72 | 14.59 | 14.59 | 3,761 | +0.18(+1.25%) |
Dec 01, 2014 | 14.41 | 14.41 | 14.41 | 14.41 | 591 | -0.29(-1.97%) |
Nov 28, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 2,106 | -0.07(-0.47%) |
Nov 26, 2014 | 14.77 | 14.77 | 14.77 | 0 | +0.03(+0.20%) | |
Nov 25, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 291 | +0.10(+0.68%) |
Nov 24, 2014 | 14.58 | 14.70 | 14.58 | 14.64 | 16,125 | -0.15(-1.01%) |
Nov 21, 2014 | 14.73 | 14.79 | 14.73 | 14.79 | 1,727 | +0.26(+1.79%) |
Nov 20, 2014 | 14.45 | 14.53 | 14.45 | 14.53 | 739 | -0.02(-0.14%) |
Nov 19, 2014 | 14.56 | 14.56 | 14.53 | 14.55 | 550 | -0.05(-0.34%) |
Nov 18, 2014 | 14.57 | 14.60 | 14.57 | 14.60 | 908 | -0.01(-0.07%) |
Nov 17, 2014 | 14.83 | 14.60 | 14.61 | 4,571 | -0.22(-1.48%) | |
Nov 14, 2014 | 14.87 | 14.90 | 14.83 | 14.83 | 7,501 | -0.14(-0.94%) |
Nov 13, 2014 | 15.01 | 15.01 | 14.89 | 14.97 | 2,937 | +0.04(+0.27%) |
Nov 12, 2014 | 14.93 | 14.93 | 14.93 | 14.93 | 537 | +0.05(+0.34%) |
Nov 11, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 609 | +0.11(+0.74%) |
Nov 10, 2014 | 14.90 | 14.90 | 14.77 | 14.77 | 1,093 | +0.06(+0.44%) |
Nov 07, 2014 | 14.71 | 14.71 | 14.71 | 14.71 | 318 | -0.08(-0.57%) |
Nov 06, 2014 | 14.64 | 14.86 | 14.64 | 14.79 | 1,180 | -0.08(-0.53%) |
Nov 05, 2014 | 14.88 | 14.88 | 14.87 | 14.87 | 968 | +0.00(+0.02%) |
Nov 04, 2014 | 14.89 | 14.89 | 14.87 | 14.87 | 3,274 | -0.09(-0.59%) |