Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.47 | 21.85 | 21.25 | 21.38 | 392,949 | -0.29(-1.34%) |
Jan 29, 2015 | 21.26 | 21.70 | 21.13 | 21.67 | 286,592 | +0.43(+2.03%) |
Jan 28, 2015 | 21.41 | 21.60 | 21.11 | 21.24 | 330,840 | -0.06(-0.26%) |
Jan 27, 2015 | 21.73 | 22.00 | 21.15 | 21.29 | 527,955 | -0.73(-3.31%) |
Jan 26, 2015 | 21.70 | 22.23 | 21.66 | 22.02 | 252,964 | +0.10(+0.47%) |
Jan 23, 2015 | 21.80 | 22.12 | 21.73 | 21.92 | 271,013 | -0.06(-0.26%) |
Jan 22, 2015 | 21.82 | 22.08 | 21.65 | 21.98 | 359,444 | +0.10(+0.47%) |
Jan 21, 2015 | 21.99 | 22.16 | 21.76 | 21.87 | 524,351 | -0.12(-0.55%) |
Jan 20, 2015 | 20.86 | 22.05 | 20.68 | 21.99 | 749,011 | +1.23(+5.95%) |
Jan 16, 2015 | 20.05 | 20.84 | 19.80 | 20.76 | 505,149 | +0.73(+3.64%) |
Jan 15, 2015 | 20.33 | 20.48 | 19.79 | 20.03 | 425,561 | -0.34(-1.65%) |
Jan 14, 2015 | 20.20 | 20.59 | 20.05 | 20.37 | 847,927 | -0.07(-0.37%) |
Jan 13, 2015 | 19.83 | 20.52 | 19.61 | 20.44 | 1,260,414 | +0.62(+3.11%) |
Jan 12, 2015 | 19.87 | 19.88 | 19.09 | 19.82 | 676,327 | +0.01(+0.05%) |
Jan 09, 2015 | 19.06 | 20.01 | 18.94 | 19.81 | 509,555 | +0.70(+3.67%) |
Jan 08, 2015 | 18.77 | 20.23 | 18.73 | 19.11 | 1,714,552 | +0.19(+0.99%) |
Jan 07, 2015 | 17.64 | 19.18 | 17.52 | 18.93 | 1,599,956 | +1.53(+8.76%) |
Jan 06, 2015 | 18.22 | 18.23 | 17.03 | 17.40 | 2,016,417 | +2.17(+14.25%) |
Jan 05, 2015 | 15.68 | 15.68 | 15.10 | 15.23 | 378,615 | -0.50(-3.15%) |
Jan 02, 2015 | 15.91 | 16.09 | 15.60 | 15.73 | 530,523 | -0.17(-1.06%) |
Dec 31, 2014 | 16.04 | 15.89 | 15.89 | 15.89 | 234,408 | -0.05(-0.29%) |
Dec 30, 2014 | 16.10 | 16.27 | 15.78 | 15.94 | 254,404 | -0.17(-1.05%) |
Dec 29, 2014 | 15.88 | 16.14 | 15.87 | 16.11 | 414,894 | +0.20(+1.23%) |
Dec 26, 2014 | 15.82 | 16.06 | 15.75 | 15.91 | 170,628 | +0.07(+0.47%) |
Dec 24, 2014 | 15.89 | 15.84 | 15.84 | 15.84 | 137,139 | -0.07(-0.41%) |
Dec 23, 2014 | 15.78 | 16.01 | 15.60 | 15.90 | 351,795 | +0.16(+1.01%) |
Dec 22, 2014 | 15.60 | 15.90 | 15.49 | 15.75 | 235,178 | +0.09(+0.60%) |
Dec 19, 2014 | 15.57 | 15.74 | 15.32 | 15.65 | 986,021 | +0.08(+0.54%) |
Dec 18, 2014 | 15.44 | 15.67 | 15.27 | 15.57 | 302,679 | +0.23(+1.53%) |
Dec 17, 2014 | 15.01 | 15.44 | 14.92 | 15.33 | 256,022 | +0.30(+1.99%) |
Dec 16, 2014 | 14.88 | 15.16 | 14.81 | 15.03 | 264,704 | +0.05(+0.31%) |
Dec 15, 2014 | 15.01 | 15.11 | 14.62 | 14.99 | 292,699 | +0.01(+0.06%) |
Dec 12, 2014 | 14.79 | 15.15 | 14.73 | 14.98 | 304,422 | +0.02(+0.13%) |
Dec 11, 2014 | 15.22 | 15.34 | 14.88 | 14.96 | 335,960 | -0.25(-1.66%) |
Dec 10, 2014 | 15.44 | 15.62 | 14.97 | 15.21 | 322,135 | -0.33(-2.11%) |
Dec 09, 2014 | 15.14 | 15.63 | 14.72 | 15.54 | 364,393 | +0.25(+1.65%) |
Dec 08, 2014 | 15.67 | 15.94 | 15.22 | 15.29 | 248,752 | -0.41(-2.62%) |
Dec 05, 2014 | 15.64 | 15.85 | 15.50 | 15.70 | 271,008 | +0.03(+0.18%) |
Dec 04, 2014 | 15.28 | 15.88 | 15.17 | 15.67 | 550,171 | +0.49(+3.20%) |
Dec 03, 2014 | 15.11 | 15.41 | 15.04 | 15.18 | 273,502 | -0.01(-0.06%) |
Dec 02, 2014 | 15.21 | 15.34 | 15.04 | 15.19 | 222,569 | -0.01(-0.06%) |
Dec 01, 2014 | 15.17 | 15.34 | 15.10 | 15.20 | 359,683 | +0.04(+0.25%) |
Nov 28, 2014 | 15.16 | 15.44 | 15.11 | 15.17 | 196,810 | -0.05(-0.31%) |
Nov 26, 2014 | 15.25 | 15.21 | 15.21 | 15.21 | 168,778 | +0.04(+0.28%) |
Nov 25, 2014 | 15.10 | 15.25 | 14.91 | 15.17 | 219,486 | +0.04(+0.25%) |
Nov 24, 2014 | 14.79 | 15.39 | 14.79 | 15.13 | 177,428 | -0.01(-0.06%) |
Nov 21, 2014 | 15.32 | 15.37 | 15.09 | 15.14 | 194,519 | +0.05(+0.31%) |
Nov 20, 2014 | 14.67 | 15.11 | 14.61 | 15.10 | 162,407 | +0.24(+1.63%) |
Nov 19, 2014 | 15.04 | 15.62 | 14.77 | 14.85 | 367,669 | -0.26(-1.72%) |
Nov 18, 2014 | 15.18 | 15.41 | 14.92 | 15.11 | 388,524 | -0.03(-0.18%) |
Nov 17, 2014 | 15.05 | 15.21 | 14.94 | 15.14 | 277,736 | -0.07(-0.49%) |
Nov 14, 2014 | 15.01 | 15.27 | 14.84 | 15.22 | 268,948 | +0.13(+0.86%) |
Nov 13, 2014 | 15.49 | 16.06 | 14.87 | 15.09 | 389,355 | -0.34(-2.17%) |
Nov 12, 2014 | 15.18 | 15.52 | 14.66 | 15.42 | 440,306 | -0.10(-0.66%) |
Nov 11, 2014 | 14.85 | 15.59 | 14.56 | 15.52 | 1,116,082 | +1.00(+6.86%) |
Nov 10, 2014 | 13.91 | 14.65 | 13.88 | 14.53 | 807,036 | +0.56(+4.00%) |
Nov 07, 2014 | 14.15 | 14.28 | 13.70 | 13.97 | 1,335,468 | +0.27(+1.97%) |
Nov 06, 2014 | 13.69 | 13.81 | 13.47 | 13.70 | 354,352 | +0.00(+0.00%) |
Nov 05, 2014 | 13.71 | 13.89 | 13.63 | 13.70 | 254,871 | +0.04(+0.27%) |
Nov 04, 2014 | 13.56 | 13.71 | 13.51 | 13.66 | 276,944 | +0.07(+0.48%) |