Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.80 | 13.30 | 13.30 | 13.30 | 3,460 | -0.50(-3.62%) |
Dec 30, 2014 | 12.50 | 14.60 | 12.50 | 13.80 | 5,360 | +0.90(+6.98%) |
Dec 29, 2014 | 11.50 | 13.00 | 11.40 | 12.90 | 5,643 | +1.10(+9.32%) |
Dec 26, 2014 | 11.60 | 12.10 | 11.50 | 11.80 | 1,834 | +0.20(+1.72%) |
Dec 24, 2014 | 11.60 | 11.60 | 11.60 | 11.60 | 1,940 | +0.00(+0.00%) |
Dec 23, 2014 | 11.20 | 12.00 | 11.20 | 11.60 | 3,518 | -0.30(-2.52%) |
Dec 22, 2014 | 12.20 | 12.20 | 11.30 | 11.90 | 4,678 | -0.40(-3.25%) |
Dec 19, 2014 | 12.00 | 12.40 | 11.77 | 12.30 | 2,960 | -0.20(-1.60%) |
Dec 18, 2014 | 11.90 | 12.50 | 10.74 | 12.50 | 8,748 | +0.50(+4.17%) |
Dec 17, 2014 | 12.50 | 13.00 | 11.80 | 12.00 | 6,983 | -0.40(-3.23%) |
Dec 16, 2014 | 12.30 | 12.90 | 12.30 | 12.40 | 1,663 | +0.10(+0.81%) |
Dec 15, 2014 | 14.00 | 14.11 | 12.30 | 12.30 | 3,163 | -1.70(-12.14%) |
Dec 12, 2014 | 13.50 | 15.10 | 13.50 | 14.00 | 830 | +0.60(+4.48%) |
Dec 11, 2014 | 14.30 | 15.71 | 13.29 | 13.40 | 3,679 | -1.30(-8.84%) |
Dec 10, 2014 | 14.86 | 15.10 | 14.60 | 14.70 | 917 | -0.20(-1.34%) |
Dec 09, 2014 | 15.20 | 15.28 | 14.80 | 14.90 | 3,086 | -0.50(-3.25%) |
Dec 08, 2014 | 16.00 | 16.00 | 15.10 | 15.40 | 1,695 | -0.30(-1.92%) |
Dec 05, 2014 | 16.10 | 16.10 | 16.00 | 15.70 | 1,056 | -0.40(-2.48%) |
Dec 04, 2014 | 16.70 | 16.70 | 16.10 | 16.10 | 545 | -0.50(-3.01%) |
Dec 03, 2014 | 16.60 | 16.60 | 16.50 | 16.60 | 329 | -0.10(-0.60%) |
Dec 02, 2014 | 16.50 | 16.70 | 16.10 | 16.70 | 11,520 | +0.00(+0.00%) |
Dec 01, 2014 | 16.20 | 16.70 | 16.00 | 16.70 | 1,032 | +0.10(+0.60%) |
Nov 28, 2014 | 16.40 | 16.70 | 16.10 | 16.60 | 97 | -0.10(-0.60%) |
Nov 26, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 830 | +0.00(+0.00%) |
Nov 25, 2014 | 16.50 | 16.70 | 16.30 | 16.70 | 1,289 | +0.00(+0.00%) |
Nov 24, 2014 | 16.00 | 16.70 | 16.00 | 16.70 | 1,229 | +0.00(+0.00%) |
Nov 21, 2014 | 15.30 | 16.70 | 15.30 | 16.70 | 6,377 | +1.30(+8.44%) |
Nov 20, 2014 | 15.40 | 15.90 | 15.00 | 15.40 | 636 | -0.31(-1.97%) |
Nov 19, 2014 | 15.30 | 15.90 | 15.30 | 15.71 | 1,847 | +0.31(+2.01%) |
Nov 18, 2014 | 15.10 | 15.60 | 15.10 | 15.40 | 239 | +0.00(+0.00%) |
Nov 17, 2014 | 15.30 | 15.70 | 15.00 | 15.40 | 2,165 | -0.20(-1.28%) |
Nov 14, 2014 | 15.80 | 15.80 | 15.00 | 15.60 | 693 | -0.10(-0.64%) |
Nov 13, 2014 | 16.00 | 16.00 | 15.40 | 15.70 | 423 | +0.60(+3.97%) |
Nov 12, 2014 | 16.00 | 16.50 | 15.00 | 15.10 | 3,263 | -0.90(-5.63%) |
Nov 11, 2014 | 16.00 | 16.50 | 15.60 | 16.00 | 2,000 | -0.20(-1.23%) |
Nov 10, 2014 | 16.00 | 16.90 | 16.00 | 16.20 | 1,212 | -0.10(-0.61%) |
Nov 07, 2014 | 16.10 | 17.00 | 16.00 | 16.30 | 891 | -0.70(-4.12%) |
Nov 06, 2014 | 16.00 | 17.10 | 16.00 | 17.00 | 1,028 | +0.90(+5.59%) |
Nov 05, 2014 | 16.60 | 16.70 | 16.00 | 16.10 | 2,784 | -0.50(-3.01%) |
Nov 04, 2014 | 17.20 | 17.50 | 16.60 | 16.60 | 1,042 | -0.80(-4.60%) |
Nov 03, 2014 | 17.90 | 17.90 | 17.00 | 17.40 | 720 | -0.50(-2.79%) |
Oct 31, 2014 | 17.40 | 18.00 | 16.91 | 17.90 | 678 | +0.80(+4.68%) |
Oct 30, 2014 | 17.10 | 17.50 | 16.60 | 17.10 | 516 | +0.10(+0.59%) |
Oct 29, 2014 | 18.00 | 17.70 | 16.80 | 17.00 | 581 | -0.70(-3.95%) |
Oct 28, 2014 | 17.30 | 18.00 | 17.30 | 17.70 | 5,154 | +0.80(+4.73%) |
Oct 27, 2014 | 16.90 | 16.60 | 16.60 | 16.90 | 2,144 | +0.30(+1.81%) |
Oct 24, 2014 | 16.60 | 16.80 | 16.50 | 16.60 | 2,766 | -0.30(-1.78%) |
Oct 23, 2014 | 16.80 | 17.40 | 16.50 | 16.90 | 409 | +0.10(+0.60%) |
Oct 22, 2014 | 16.90 | 17.40 | 16.80 | 16.80 | 177 | +0.10(+0.60%) |
Oct 21, 2014 | 16.90 | 16.90 | 16.62 | 16.70 | 722 | -0.21(-1.27%) |
Oct 20, 2014 | 16.90 | 17.10 | 16.90 | 16.91 | 554 | -0.19(-1.08%) |
Oct 17, 2014 | 16.90 | 17.20 | 16.90 | 17.10 | 1,060 | +0.10(+0.59%) |
Oct 16, 2014 | 17.00 | 17.20 | 16.70 | 17.00 | 669 | +0.00(+0.00%) |
Oct 15, 2014 | 17.00 | 17.00 | 16.50 | 17.00 | 638 | +0.00(+0.00%) |
Oct 14, 2014 | 17.26 | 17.30 | 16.70 | 17.00 | 1,657 | +0.10(+0.59%) |
Oct 13, 2014 | 17.28 | 17.40 | 16.90 | 16.90 | 1,476 | -0.50(-2.87%) |
Oct 10, 2014 | 16.80 | 17.40 | 16.80 | 17.40 | 2,266 | +0.50(+2.96%) |
Oct 09, 2014 | 17.00 | 17.10 | 16.80 | 16.90 | 423 | -0.10(-0.59%) |
Oct 08, 2014 | 17.00 | 17.20 | 16.80 | 17.00 | 1,071 | +0.10(+0.59%) |
Oct 07, 2014 | 16.90 | 17.40 | 16.90 | 16.90 | 1,699 | -0.70(-3.98%) |
Oct 06, 2014 | 17.01 | 17.90 | 17.00 | 17.60 | 745 | +0.40(+2.33%) |
Oct 03, 2014 | 17.50 | 18.00 | 17.20 | 17.20 | 658 | -0.20(-1.15%) |
Oct 02, 2014 | 17.51 | 17.51 | 17.00 | 17.40 | 1,624 | -0.50(-2.79%) |
Oct 01, 2014 | 17.56 | 17.90 | 17.56 | 17.90 | 201 | +0.00(+0.00%) |
Sep 30, 2014 | 17.50 | 18.00 | 17.50 | 17.90 | 213 | +0.20(+1.13%) |
Sep 29, 2014 | 17.80 | 18.00 | 17.50 | 17.70 | 459 | +0.10(+0.57%) |
Sep 26, 2014 | 18.00 | 18.00 | 16.90 | 17.60 | 985 | -0.10(-0.56%) |
Sep 25, 2014 | 17.70 | 17.90 | 16.60 | 17.70 | 1,078 | -0.20(-1.12%) |
Sep 24, 2014 | 18.10 | 18.10 | 17.40 | 17.90 | 202 | +0.00(+0.00%) |
Sep 23, 2014 | 17.80 | 18.10 | 17.56 | 17.90 | 417 | -0.10(-0.56%) |
Sep 22, 2014 | 18.40 | 18.40 | 17.60 | 18.00 | 3,494 | -0.40(-2.17%) |
Sep 19, 2014 | 17.70 | 18.48 | 17.60 | 18.40 | 8,434 | +1.10(+6.36%) |
Sep 18, 2014 | 16.20 | 18.00 | 16.20 | 17.30 | 3,337 | +1.30(+8.13%) |
Sep 17, 2014 | 15.30 | 16.00 | 15.20 | 16.00 | 1,390 | +0.50(+3.23%) |
Sep 16, 2014 | 16.00 | 16.20 | 15.39 | 15.50 | 1,696 | -0.60(-3.73%) |
Sep 15, 2014 | 16.00 | 16.20 | 16.00 | 16.10 | 1,130 | -0.15(-0.92%) |
Sep 12, 2014 | 16.00 | 16.50 | 16.00 | 16.25 | 1,919 | -0.35(-2.11%) |
Sep 11, 2014 | 16.10 | 16.60 | 16.10 | 16.60 | 1,188 | +0.20(+1.22%) |
Sep 10, 2014 | 16.47 | 16.80 | 15.60 | 16.40 | 1,608 | -0.20(-1.20%) |
Sep 09, 2014 | 16.81 | 17.00 | 16.10 | 16.60 | 3,222 | -0.30(-1.78%) |
Sep 08, 2014 | 16.50 | 17.40 | 16.50 | 16.90 | 944 | -0.50(-2.87%) |
Sep 05, 2014 | 17.60 | 17.60 | 16.50 | 17.40 | 1,553 | -0.20(-1.14%) |
Sep 04, 2014 | 17.60 | 17.60 | 17.00 | 17.60 | 858 | +0.00(+0.00%) |
Sep 03, 2014 | 17.30 | 17.60 | 17.30 | 17.60 | 504 | +0.20(+1.15%) |
Sep 02, 2014 | 17.30 | 17.70 | 17.30 | 17.40 | 2,313 | +0.10(+0.58%) |
Aug 29, 2014 | 17.50 | 17.30 | 17.30 | 17.30 | 400 | -0.40(-2.25%) |
Aug 28, 2014 | 17.50 | 17.70 | 17.50 | 17.70 | 463 | -0.00(-0.01%) |
Aug 27, 2014 | 17.50 | 18.00 | 17.50 | 17.70 | 2,635 | +0.20(+1.14%) |
Aug 26, 2014 | 17.90 | 18.00 | 17.50 | 17.50 | 1,850 | -0.10(-0.57%) |
Aug 25, 2014 | 18.00 | 18.00 | 17.50 | 17.60 | 1,904 | +0.05(+0.28%) |
Aug 22, 2014 | 17.70 | 17.90 | 17.55 | 17.55 | 1,537 | -0.35(-1.96%) |
Aug 21, 2014 | 17.70 | 17.90 | 17.60 | 17.90 | 1,925 | +0.30(+1.70%) |
Aug 20, 2014 | 17.60 | 18.30 | 18.10 | 17.60 | 1,928 | -0.50(-2.76%) |
Aug 19, 2014 | 18.40 | 18.40 | 17.80 | 18.10 | 452 | -0.20(-1.09%) |
Aug 18, 2014 | 18.40 | 18.50 | 18.10 | 18.30 | 440 | -0.30(-1.61%) |
Aug 15, 2014 | 18.50 | 18.50 | 18.00 | 18.60 | 3,929 | -0.10(-0.53%) |
Aug 14, 2014 | 19.00 | 19.10 | 18.50 | 18.70 | 3,158 | +0.10(+0.54%) |
Aug 13, 2014 | 18.90 | 18.50 | 18.54 | 18.60 | 224 | +0.10(+0.54%) |
Aug 12, 2014 | 18.50 | 19.00 | 18.26 | 18.50 | 2,129 | -0.10(-0.54%) |
Aug 11, 2014 | 17.60 | 19.10 | 17.55 | 18.60 | 11,397 | +1.20(+6.90%) |
Aug 08, 2014 | 17.20 | 17.30 | 17.20 | 17.40 | 714 | +0.00(+0.00%) |
Aug 07, 2014 | 16.72 | 17.60 | 16.72 | 17.40 | 1,285 | +0.15(+0.89%) |
Aug 06, 2014 | 17.40 | 17.50 | 16.70 | 17.25 | 1,145 | -0.25(-1.45%) |
Aug 05, 2014 | 17.60 | 17.87 | 17.50 | 17.50 | 617 | -0.10(-0.57%) |
Aug 04, 2014 | 18.20 | 18.20 | 16.70 | 17.60 | 1,627 | +0.20(+1.15%) |
Aug 01, 2014 | 17.30 | 17.50 | 17.10 | 17.40 | 1,474 | -0.30(-1.69%) |
Jul 31, 2014 | 17.90 | 17.90 | 17.50 | 17.70 | 1,064 | -0.10(-0.56%) |
Jul 30, 2014 | 17.30 | 17.83 | 17.30 | 17.80 | 350 | -0.10(-0.56%) |
Jul 29, 2014 | 18.50 | 18.50 | 17.40 | 17.90 | 1,731 | -0.10(-0.56%) |
Jul 28, 2014 | 17.72 | 18.10 | 17.72 | 18.00 | 470 | +0.10(+0.56%) |
Jul 25, 2014 | 17.38 | 18.30 | 17.20 | 17.90 | 13,582 | -0.30(-1.64%) |
Jul 24, 2014 | 18.10 | 18.40 | 17.30 | 18.20 | 12,123 | +0.20(+1.11%) |
Jul 23, 2014 | 18.10 | 18.40 | 17.50 | 18.00 | 13,856 | -0.10(-0.55%) |
Jul 22, 2014 | 17.50 | 18.20 | 17.30 | 18.10 | 7,490 | +0.40(+2.26%) |
Jul 21, 2014 | 18.10 | 18.10 | 17.60 | 17.70 | 1,382 | -0.10(-0.53%) |
Jul 18, 2014 | 17.30 | 18.00 | 17.30 | 17.80 | 490 | +0.25(+1.40%) |
Jul 17, 2014 | 17.90 | 17.90 | 17.30 | 17.55 | 2,142 | -0.05(-0.28%) |
Jul 16, 2014 | 18.30 | 18.30 | 17.40 | 17.60 | 1,967 | -0.60(-3.30%) |
Jul 15, 2014 | 18.40 | 18.40 | 17.60 | 18.20 | 1,266 | -0.15(-0.83%) |
Jul 14, 2014 | 18.20 | 18.50 | 18.17 | 18.35 | 501 | +0.35(+1.96%) |
Jul 11, 2014 | 18.30 | 18.40 | 17.79 | 18.00 | 2,064 | +0.00(+0.00%) |
Jul 10, 2014 | 18.24 | 18.50 | 17.50 | 18.00 | 3,822 | -0.47(-2.54%) |
Jul 09, 2014 | 20.20 | 20.20 | 17.70 | 18.47 | 8,431 | -0.93(-4.79%) |
Jul 08, 2014 | 20.50 | 20.90 | 19.20 | 19.40 | 5,775 | -0.90(-4.43%) |
Jul 07, 2014 | 20.20 | 20.70 | 19.80 | 20.30 | 23,084 | +0.53(+2.68%) |
Jul 03, 2014 | 19.00 | 19.77 | 19.77 | 19.77 | 3,930 | +0.27(+1.38%) |
Jul 02, 2014 | 19.40 | 20.10 | 18.60 | 19.50 | 24,301 | +1.30(+7.14%) |
Jul 01, 2014 | 17.60 | 18.50 | 17.50 | 18.20 | 1,504 | +0.20(+1.11%) |
Jun 30, 2014 | 18.60 | 18.60 | 17.32 | 18.00 | 2,516 | -0.50(-2.70%) |
Jun 27, 2014 | 18.50 | 18.50 | 17.70 | 18.50 | 1,034 | +0.30(+1.65%) |
Jun 26, 2014 | 18.00 | 18.20 | 18.00 | 18.20 | 438 | +0.50(+2.82%) |
Jun 25, 2014 | 18.00 | 18.50 | 17.70 | 17.70 | 484 | -0.30(-1.67%) |
Jun 24, 2014 | 18.10 | 18.20 | 17.80 | 18.00 | 6,018 | +0.20(+1.12%) |
Jun 23, 2014 | 16.40 | 18.00 | 16.40 | 17.80 | 3,874 | +1.60(+9.88%) |
Jun 20, 2014 | 17.30 | 18.00 | 16.20 | 16.20 | 3,304 | -1.60(-8.99%) |
Jun 19, 2014 | 17.60 | 18.10 | 17.11 | 17.80 | 2,702 | +0.30(+1.71%) |
Jun 18, 2014 | 16.50 | 17.80 | 16.50 | 17.50 | 999 | +0.10(+0.57%) |
Jun 17, 2014 | 17.51 | 18.09 | 16.70 | 17.40 | 2,609 | -1.30(-6.95%) |