Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.79 | 15.79 | 15.33 | 15.46 | 132,238 | -0.49(-3.08%) |
Jan 29, 2015 | 15.66 | 15.97 | 15.55 | 15.95 | 101,163 | +0.28(+1.78%) |
Jan 28, 2015 | 15.97 | 15.97 | 15.62 | 15.67 | 88,137 | -0.21(-1.33%) |
Jan 27, 2015 | 15.67 | 16.07 | 15.67 | 15.88 | 86,111 | +0.01(+0.05%) |
Jan 26, 2015 | 15.78 | 15.88 | 15.71 | 15.88 | 136,607 | -0.01(-0.05%) |
Jan 23, 2015 | 16.11 | 16.13 | 15.83 | 15.88 | 75,779 | -0.17(-1.06%) |
Jan 22, 2015 | 15.67 | 16.05 | 15.55 | 16.05 | 85,226 | +0.43(+2.77%) |
Jan 21, 2015 | 15.59 | 15.82 | 15.53 | 15.62 | 61,029 | -0.06(-0.38%) |
Jan 20, 2015 | 15.93 | 15.94 | 15.52 | 15.68 | 102,956 | -0.06(-0.38%) |
Jan 16, 2015 | 15.61 | 15.83 | 15.46 | 15.74 | 76,797 | +0.03(+0.16%) |
Jan 15, 2015 | 16.10 | 16.10 | 15.64 | 15.71 | 69,213 | -0.30(-1.90%) |
Jan 14, 2015 | 15.95 | 16.07 | 15.77 | 16.02 | 61,291 | -0.08(-0.53%) |
Jan 13, 2015 | 15.76 | 16.55 | 15.76 | 16.10 | 201,795 | +0.36(+2.31%) |
Jan 12, 2015 | 15.69 | 15.94 | 15.48 | 15.74 | 121,201 | +0.14(+0.92%) |
Jan 09, 2015 | 15.71 | 15.71 | 15.51 | 15.60 | 47,606 | -0.16(-1.02%) |
Jan 08, 2015 | 15.89 | 15.91 | 15.60 | 15.76 | 202,593 | +0.03(+0.16%) |
Jan 07, 2015 | 15.86 | 15.86 | 15.51 | 15.73 | 79,580 | +0.08(+0.49%) |
Jan 06, 2015 | 16.10 | 16.21 | 15.59 | 15.66 | 78,823 | -0.60(-3.70%) |
Jan 05, 2015 | 16.54 | 16.54 | 16.12 | 16.26 | 56,740 | -0.35(-2.09%) |
Jan 02, 2015 | 16.83 | 16.92 | 16.24 | 16.60 | 77,623 | -0.16(-0.96%) |
Dec 31, 2014 | 16.86 | 16.77 | 16.77 | 16.77 | 67,519 | +0.01(+0.05%) |
Dec 30, 2014 | 16.73 | 16.92 | 16.72 | 16.76 | 60,044 | -0.01(-0.05%) |
Dec 29, 2014 | 16.70 | 16.89 | 16.56 | 16.77 | 106,463 | -0.03(-0.15%) |
Dec 26, 2014 | 16.80 | 17.00 | 16.73 | 16.79 | 93,577 | +0.01(+0.05%) |
Dec 24, 2014 | 16.80 | 16.78 | 16.78 | 16.78 | 52,052 | -0.03(-0.20%) |
Dec 23, 2014 | 16.62 | 17.00 | 16.61 | 16.82 | 75,546 | +0.27(+1.62%) |
Dec 22, 2014 | 16.26 | 16.60 | 16.23 | 16.55 | 75,097 | +0.27(+1.65%) |
Dec 19, 2014 | 16.07 | 16.44 | 16.06 | 16.28 | 346,039 | +0.13(+0.83%) |
Dec 18, 2014 | 16.20 | 16.29 | 15.90 | 16.14 | 91,648 | +0.03(+0.16%) |
Dec 17, 2014 | 15.89 | 16.15 | 15.47 | 16.12 | 144,040 | +0.32(+2.02%) |
Dec 16, 2014 | 15.82 | 16.23 | 15.78 | 15.80 | 87,339 | -0.18(-1.10%) |
Dec 15, 2014 | 16.19 | 16.32 | 15.95 | 15.98 | 133,235 | -0.18(-1.14%) |
Dec 12, 2014 | 15.90 | 16.26 | 15.83 | 16.16 | 179,277 | +0.00(+0.00%) |
Dec 11, 2014 | 15.98 | 16.35 | 15.79 | 16.16 | 170,243 | +0.29(+1.85%) |
Dec 10, 2014 | 15.55 | 16.07 | 15.47 | 15.87 | 163,832 | +0.21(+1.34%) |
Dec 09, 2014 | 14.95 | 15.72 | 14.92 | 15.66 | 105,306 | +0.50(+3.32%) |
Dec 08, 2014 | 15.42 | 15.55 | 15.07 | 15.15 | 53,068 | -0.28(-1.80%) |
Dec 05, 2014 | 15.30 | 15.58 | 15.30 | 15.43 | 78,815 | +0.13(+0.82%) |
Dec 04, 2014 | 15.50 | 15.51 | 15.29 | 15.30 | 59,860 | -0.24(-1.57%) |
Dec 03, 2014 | 15.41 | 15.71 | 15.32 | 15.55 | 61,752 | +0.18(+1.20%) |
Dec 02, 2014 | 15.18 | 15.48 | 15.18 | 15.36 | 48,405 | +0.25(+1.67%) |
Dec 01, 2014 | 15.09 | 15.27 | 14.98 | 15.11 | 95,067 | -0.10(-0.66%) |
Nov 28, 2014 | 15.34 | 15.50 | 15.20 | 15.21 | 43,244 | -0.21(-1.36%) |
Nov 26, 2014 | 15.25 | 15.42 | 15.42 | 15.42 | 79,568 | +0.24(+1.55%) |
Nov 25, 2014 | 15.32 | 15.49 | 15.15 | 15.19 | 69,451 | -0.17(-1.09%) |
Nov 24, 2014 | 15.46 | 15.57 | 15.25 | 15.36 | 56,835 | -0.03(-0.16%) |
Nov 21, 2014 | 15.57 | 15.59 | 15.13 | 15.38 | 108,633 | +0.09(+0.60%) |
Nov 20, 2014 | 15.13 | 15.36 | 15.13 | 15.29 | 38,279 | +0.14(+0.94%) |
Nov 19, 2014 | 15.47 | 15.47 | 15.09 | 15.15 | 86,606 | -0.38(-2.43%) |
Nov 18, 2014 | 15.58 | 15.82 | 15.44 | 15.52 | 73,712 | +0.13(+0.87%) |
Nov 17, 2014 | 15.36 | 15.46 | 15.34 | 15.39 | 42,831 | +0.03(+0.22%) |
Nov 14, 2014 | 15.44 | 15.55 | 15.30 | 15.36 | 60,190 | -0.07(-0.44%) |
Nov 13, 2014 | 15.45 | 15.77 | 15.36 | 15.42 | 148,764 | -0.03(-0.16%) |
Nov 12, 2014 | 15.15 | 15.48 | 15.09 | 15.45 | 76,464 | +0.17(+1.10%) |
Nov 11, 2014 | 15.56 | 15.56 | 15.15 | 15.28 | 134,359 | -0.29(-1.83%) |
Nov 10, 2014 | 15.50 | 15.60 | 15.04 | 15.56 | 191,665 | +0.01(+0.05%) |
Nov 07, 2014 | 15.66 | 15.66 | 15.36 | 15.56 | 88,522 | -0.08(-0.54%) |
Nov 06, 2014 | 15.57 | 15.72 | 15.51 | 15.64 | 74,099 | +0.13(+0.81%) |
Nov 05, 2014 | 15.68 | 15.73 | 15.33 | 15.51 | 101,450 | +0.01(+0.05%) |
Nov 04, 2014 | 15.10 | 15.70 | 14.62 | 15.51 | 357,161 | -0.60(-3.70%) |