Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.28 | 15.44 | 15.06 | 15.10 | 214,823 | -0.31(-2.04%) |
Jan 29, 2015 | 14.96 | 15.44 | 14.80 | 15.41 | 207,044 | +0.53(+3.57%) |
Jan 28, 2015 | 15.32 | 15.38 | 14.79 | 14.88 | 248,171 | -0.33(-2.14%) |
Jan 27, 2015 | 15.32 | 15.46 | 15.18 | 15.21 | 275,646 | -0.28(-1.79%) |
Jan 26, 2015 | 15.08 | 15.50 | 14.92 | 15.48 | 227,758 | +0.46(+3.07%) |
Jan 23, 2015 | 15.04 | 15.11 | 14.88 | 15.02 | 319,870 | -0.06(-0.38%) |
Jan 22, 2015 | 15.10 | 15.11 | 14.80 | 15.08 | 580,927 | +0.12(+0.79%) |
Jan 21, 2015 | 15.09 | 15.26 | 14.87 | 14.96 | 298,804 | -0.11(-0.76%) |
Jan 20, 2015 | 15.45 | 15.63 | 15.05 | 15.08 | 393,330 | -0.32(-2.08%) |
Jan 16, 2015 | 15.04 | 15.58 | 14.97 | 15.40 | 328,243 | +0.30(+1.98%) |
Jan 15, 2015 | 15.92 | 15.92 | 14.96 | 15.10 | 297,219 | -0.84(-5.30%) |
Jan 14, 2015 | 15.65 | 16.03 | 15.17 | 15.94 | 293,986 | +0.16(+0.99%) |
Jan 13, 2015 | 16.10 | 16.28 | 15.51 | 15.78 | 298,638 | -0.11(-0.72%) |
Jan 12, 2015 | 15.86 | 16.10 | 15.55 | 15.90 | 339,029 | +0.08(+0.48%) |
Jan 09, 2015 | 15.81 | 16.11 | 15.77 | 15.82 | 168,715 | +0.08(+0.52%) |
Jan 08, 2015 | 15.56 | 15.87 | 15.41 | 15.74 | 513,110 | +0.35(+2.29%) |
Jan 07, 2015 | 15.38 | 15.53 | 15.14 | 15.39 | 303,440 | +0.16(+1.05%) |
Jan 06, 2015 | 15.47 | 15.47 | 15.04 | 15.23 | 235,365 | -0.24(-1.56%) |
Jan 05, 2015 | 15.65 | 15.68 | 15.34 | 15.47 | 255,048 | -0.32(-2.04%) |
Jan 02, 2015 | 16.14 | 16.18 | 15.61 | 15.79 | 184,592 | -0.25(-1.56%) |
Dec 31, 2014 | 16.06 | 16.04 | 16.04 | 16.04 | 214,538 | +0.04(+0.24%) |
Dec 30, 2014 | 16.10 | 16.15 | 15.87 | 16.00 | 101,356 | -0.08(-0.52%) |
Dec 29, 2014 | 15.97 | 16.16 | 15.97 | 16.09 | 79,926 | +0.16(+1.02%) |
Dec 26, 2014 | 15.87 | 15.96 | 15.74 | 15.93 | 114,192 | +0.06(+0.38%) |
Dec 24, 2014 | 15.85 | 15.87 | 15.87 | 15.87 | 134,293 | +0.01(+0.08%) |
Dec 23, 2014 | 15.94 | 16.09 | 15.74 | 15.85 | 150,481 | +0.02(+0.11%) |
Dec 22, 2014 | 15.71 | 15.99 | 15.57 | 15.84 | 140,719 | +0.21(+1.35%) |
Dec 19, 2014 | 15.95 | 15.95 | 15.58 | 15.62 | 821,096 | -0.36(-2.26%) |
Dec 18, 2014 | 15.84 | 16.05 | 15.57 | 15.99 | 314,856 | +0.32(+2.06%) |
Dec 17, 2014 | 15.14 | 15.68 | 14.87 | 15.66 | 244,875 | +0.61(+4.07%) |
Dec 16, 2014 | 14.77 | 15.32 | 14.67 | 15.05 | 274,051 | +0.24(+1.65%) |
Dec 15, 2014 | 14.85 | 14.96 | 14.72 | 14.81 | 203,038 | -0.01(-0.04%) |
Dec 12, 2014 | 14.99 | 15.34 | 14.67 | 14.81 | 341,513 | -0.35(-2.33%) |
Dec 11, 2014 | 15.16 | 15.43 | 15.10 | 15.17 | 210,704 | +0.10(+0.68%) |
Dec 10, 2014 | 15.30 | 15.53 | 15.01 | 15.06 | 319,688 | -0.34(-2.19%) |
Dec 09, 2014 | 14.82 | 15.44 | 14.82 | 15.40 | 355,131 | +0.38(+2.53%) |
Dec 08, 2014 | 15.08 | 15.21 | 14.93 | 15.02 | 271,110 | -0.08(-0.54%) |
Dec 05, 2014 | 15.08 | 15.21 | 14.95 | 15.10 | 174,200 | +0.02(+0.14%) |
Dec 04, 2014 | 14.81 | 15.13 | 14.70 | 15.08 | 301,941 | +0.30(+2.06%) |
Dec 03, 2014 | 14.55 | 14.86 | 14.31 | 14.78 | 198,863 | +0.28(+1.93%) |
Dec 02, 2014 | 14.40 | 14.87 | 14.36 | 14.50 | 234,701 | +0.08(+0.57%) |
Dec 01, 2014 | 14.36 | 14.63 | 14.19 | 14.42 | 192,079 | +0.02(+0.13%) |
Nov 28, 2014 | 14.85 | 14.86 | 14.36 | 14.40 | 91,422 | -0.40(-2.69%) |
Nov 26, 2014 | 14.83 | 14.80 | 14.80 | 14.80 | 114,398 | -0.04(-0.29%) |
Nov 25, 2014 | 15.01 | 15.01 | 14.74 | 14.84 | 125,968 | -0.10(-0.66%) |
Nov 24, 2014 | 14.77 | 14.98 | 14.74 | 14.94 | 112,764 | +0.25(+1.67%) |
Nov 21, 2014 | 15.08 | 15.08 | 14.62 | 14.69 | 146,269 | -0.24(-1.60%) |
Nov 20, 2014 | 14.47 | 14.95 | 14.47 | 14.93 | 110,715 | +0.45(+3.10%) |
Nov 19, 2014 | 14.78 | 14.78 | 14.42 | 14.48 | 109,909 | -0.29(-1.94%) |
Nov 18, 2014 | 14.55 | 14.88 | 14.49 | 14.77 | 144,631 | +0.25(+1.73%) |
Nov 17, 2014 | 14.85 | 14.85 | 14.50 | 14.52 | 121,081 | -0.33(-2.24%) |
Nov 14, 2014 | 14.84 | 14.94 | 14.73 | 14.85 | 135,094 | +0.02(+0.14%) |
Nov 13, 2014 | 15.09 | 15.10 | 14.74 | 14.83 | 124,821 | -0.30(-1.98%) |
Nov 12, 2014 | 14.97 | 15.15 | 14.93 | 15.13 | 102,444 | +0.04(+0.28%) |
Nov 11, 2014 | 15.04 | 15.09 | 14.88 | 15.09 | 137,594 | +0.06(+0.42%) |
Nov 10, 2014 | 15.08 | 15.08 | 14.80 | 15.02 | 149,004 | +0.01(+0.08%) |
Nov 07, 2014 | 14.98 | 15.01 | 14.71 | 15.01 | 159,550 | +0.04(+0.26%) |
Nov 06, 2014 | 15.05 | 15.09 | 14.88 | 14.97 | 317,159 | +0.01(+0.08%) |
Nov 05, 2014 | 15.18 | 15.18 | 14.85 | 14.96 | 147,713 | -0.09(-0.58%) |
Nov 04, 2014 | 15.09 | 15.21 | 14.96 | 15.05 | 188,145 | -0.08(-0.53%) |