Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.22 | 17.09 | 17.09 | 17.09 | 221,239 | -0.10(-0.61%) |
Dec 30, 2014 | 17.33 | 17.34 | 17.15 | 17.19 | 246,297 | -0.14(-0.82%) |
Dec 29, 2014 | 17.36 | 17.46 | 17.23 | 17.34 | 183,044 | +0.06(+0.35%) |
Dec 26, 2014 | 17.43 | 17.43 | 17.20 | 17.28 | 171,626 | -0.02(-0.09%) |
Dec 24, 2014 | 17.43 | 17.29 | 17.29 | 17.29 | 567,660 | -0.14(-0.82%) |
Dec 23, 2014 | 17.31 | 17.49 | 17.21 | 17.43 | 541,125 | +0.24(+1.38%) |
Dec 22, 2014 | 17.44 | 17.44 | 17.04 | 17.20 | 1,384,405 | -0.20(-1.15%) |
Dec 19, 2014 | 17.04 | 17.40 | 16.84 | 17.40 | 239,870 | +0.46(+2.74%) |
Dec 18, 2014 | 16.99 | 17.06 | 16.49 | 16.93 | 538,403 | +0.34(+2.08%) |
Dec 17, 2014 | 16.25 | 16.73 | 15.98 | 16.59 | 552,690 | +0.70(+4.38%) |
Dec 16, 2014 | 15.66 | 16.35 | 15.58 | 15.89 | 895,814 | +0.14(+0.90%) |
Dec 15, 2014 | 16.06 | 16.19 | 15.69 | 15.75 | 290,599 | -0.16(-0.99%) |
Dec 12, 2014 | 16.09 | 16.16 | 15.91 | 15.91 | 348,239 | -0.31(-1.94%) |
Dec 11, 2014 | 16.30 | 16.62 | 16.18 | 16.22 | 220,390 | -0.02(-0.09%) |
Dec 10, 2014 | 16.64 | 16.64 | 16.13 | 16.24 | 437,992 | -0.54(-3.21%) |
Dec 09, 2014 | 16.58 | 16.80 | 16.47 | 16.77 | 134,426 | +0.18(+1.08%) |
Dec 08, 2014 | 17.21 | 17.21 | 16.55 | 16.59 | 468,327 | -0.71(-4.11%) |
Dec 05, 2014 | 17.50 | 17.51 | 17.23 | 17.31 | 270,942 | -0.21(-1.20%) |
Dec 04, 2014 | 17.61 | 17.61 | 17.37 | 17.52 | 308,010 | -0.16(-0.89%) |
Dec 03, 2014 | 17.58 | 17.81 | 17.51 | 17.67 | 496,993 | +0.22(+1.29%) |
Dec 02, 2014 | 17.23 | 17.61 | 17.11 | 17.45 | 1,767,481 | +0.22(+1.26%) |
Dec 01, 2014 | 17.22 | 17.31 | 16.96 | 17.23 | 771,777 | -0.01(-0.04%) |
Nov 28, 2014 | 17.83 | 17.90 | 17.19 | 17.24 | 1,722,092 | -1.22(-6.61%) |
Nov 26, 2014 | 18.64 | 18.46 | 18.46 | 18.46 | 113,425 | -0.23(-1.25%) |
Nov 25, 2014 | 19.06 | 19.06 | 18.65 | 18.69 | 113,785 | -0.31(-1.62%) |
Nov 24, 2014 | 19.14 | 19.18 | 18.91 | 19.00 | 94,235 | -0.13(-0.70%) |
Nov 21, 2014 | 19.18 | 19.28 | 19.02 | 19.13 | 158,405 | +0.24(+1.27%) |
Nov 20, 2014 | 18.64 | 18.91 | 18.64 | 18.89 | 93,528 | +0.23(+1.24%) |
Nov 19, 2014 | 18.57 | 18.71 | 18.43 | 18.66 | 135,748 | +0.09(+0.49%) |
Nov 18, 2014 | 18.57 | 18.70 | 18.47 | 18.57 | 72,767 | +0.01(+0.03%) |
Nov 17, 2014 | 18.61 | 18.66 | 18.48 | 18.56 | 86,963 | -0.09(-0.48%) |
Nov 14, 2014 | 18.55 | 18.68 | 18.45 | 18.65 | 64,204 | +0.19(+1.05%) |
Nov 13, 2014 | 18.66 | 18.66 | 18.20 | 18.46 | 159,408 | -0.25(-1.36%) |
Nov 12, 2014 | 18.82 | 18.94 | 18.70 | 18.71 | 98,534 | -0.16(-0.83%) |
Nov 11, 2014 | 18.86 | 18.92 | 18.67 | 18.87 | 178,770 | +0.06(+0.32%) |
Nov 10, 2014 | 19.23 | 19.24 | 18.77 | 18.81 | 150,402 | -0.19(-0.98%) |
Nov 07, 2014 | 18.81 | 19.12 | 18.81 | 19.00 | 130,966 | +0.25(+1.36%) |
Nov 06, 2014 | 18.48 | 18.74 | 18.37 | 18.74 | 70,061 | +0.22(+1.21%) |
Nov 05, 2014 | 18.45 | 18.59 | 18.27 | 18.52 | 105,667 | +0.31(+1.69%) |
Nov 04, 2014 | 18.48 | 18.48 | 18.08 | 18.21 | 164,756 | -0.41(-2.21%) |
Nov 03, 2014 | 19.05 | 19.10 | 18.59 | 18.62 | 150,040 | -0.33(-1.74%) |
Oct 31, 2014 | 18.67 | 18.96 | 18.43 | 18.95 | 114,192 | +0.39(+2.10%) |
Oct 30, 2014 | 18.56 | 18.64 | 18.37 | 18.56 | 76,469 | -0.09(-0.47%) |
Oct 29, 2014 | 18.81 | 18.92 | 18.46 | 18.65 | 82,096 | +0.07(+0.39%) |
Oct 28, 2014 | 18.23 | 18.61 | 18.16 | 18.58 | 183,078 | +0.42(+2.31%) |
Oct 27, 2014 | 18.34 | 18.56 | 18.56 | 18.16 | 184,188 | -0.40(-2.18%) |
Oct 24, 2014 | 18.62 | 18.62 | 18.32 | 18.56 | 91,108 | -0.04(-0.20%) |
Oct 23, 2014 | 18.53 | 18.77 | 18.46 | 18.60 | 83,739 | +0.33(+1.80%) |
Oct 22, 2014 | 18.69 | 18.80 | 18.27 | 18.27 | 119,200 | -0.35(-1.89%) |
Oct 21, 2014 | 18.29 | 18.68 | 18.29 | 18.62 | 167,692 | +0.54(+2.98%) |
Oct 20, 2014 | 17.93 | 18.00 | 17.87 | 18.08 | 99,251 | +0.13(+0.75%) |
Oct 17, 2014 | 18.13 | 18.31 | 17.81 | 17.95 | 158,568 | +0.14(+0.80%) |
Oct 16, 2014 | 17.10 | 17.97 | 17.07 | 17.81 | 116,956 | +0.31(+1.80%) |
Oct 15, 2014 | 17.13 | 17.52 | 16.84 | 17.49 | 1,202,490 | +0.16(+0.91%) |
Oct 14, 2014 | 17.67 | 17.84 | 17.25 | 17.34 | 154,854 | -0.23(-1.32%) |
Oct 13, 2014 | 18.12 | 18.29 | 17.56 | 17.57 | 184,797 | -0.58(-3.22%) |
Oct 10, 2014 | 18.38 | 18.52 | 17.96 | 18.15 | 252,243 | -0.23(-1.26%) |
Oct 09, 2014 | 18.98 | 19.00 | 18.38 | 18.38 | 154,772 | -0.73(-3.84%) |
Oct 08, 2014 | 18.93 | 19.12 | 18.58 | 19.12 | 146,625 | +0.16(+0.83%) |
Oct 07, 2014 | 19.15 | 19.34 | 18.96 | 18.96 | 100,897 | -0.28(-1.44%) |
Oct 06, 2014 | 19.29 | 19.39 | 19.11 | 19.24 | 54,719 | +0.01(+0.04%) |
Oct 03, 2014 | 19.33 | 19.33 | 19.06 | 19.23 | 87,599 | -0.02(-0.12%) |
Oct 02, 2014 | 19.24 | 19.35 | 18.88 | 19.25 | 318,408 | -0.07(-0.35%) |