Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.26 | 18.16 | 18.16 | 18.16 | 1,328,700 | -0.10(-0.55%) |
Dec 30, 2014 | 18.11 | 18.26 | 18.08 | 18.26 | 1,249,459 | +0.18(+1.00%) |
Dec 29, 2014 | 18.30 | 18.43 | 17.99 | 18.08 | 1,289,695 | -0.18(-0.99%) |
Dec 26, 2014 | 18.44 | 18.57 | 18.25 | 18.26 | 517,930 | -0.09(-0.49%) |
Dec 24, 2014 | 18.41 | 18.35 | 18.35 | 18.35 | 289,200 | -0.06(-0.33%) |
Dec 23, 2014 | 18.48 | 18.68 | 18.39 | 18.41 | 713,709 | -0.02(-0.11%) |
Dec 22, 2014 | 18.34 | 18.48 | 18.11 | 18.43 | 887,419 | +0.09(+0.49%) |
Dec 19, 2014 | 18.05 | 18.44 | 18.01 | 18.34 | 2,819,326 | +0.25(+1.38%) |
Dec 18, 2014 | 18.07 | 18.14 | 17.86 | 18.09 | 949,496 | +0.23(+1.29%) |
Dec 17, 2014 | 17.23 | 17.89 | 17.19 | 17.86 | 1,767,372 | +0.63(+3.66%) |
Dec 16, 2014 | 17.53 | 17.55 | 17.19 | 17.23 | 2,033,838 | -0.36(-2.05%) |
Dec 15, 2014 | 17.94 | 18.00 | 17.59 | 17.59 | 1,627,679 | -0.26(-1.46%) |
Dec 12, 2014 | 17.56 | 18.02 | 17.45 | 17.85 | 2,772,137 | +0.10(+0.56%) |
Dec 11, 2014 | 17.86 | 18.05 | 17.72 | 17.75 | 893,684 | -0.08(-0.45%) |
Dec 10, 2014 | 18.09 | 18.17 | 17.82 | 17.83 | 1,455,977 | -0.30(-1.65%) |
Dec 09, 2014 | 18.06 | 18.14 | 17.80 | 18.13 | 2,178,246 | -0.06(-0.33%) |
Dec 08, 2014 | 18.49 | 18.65 | 18.10 | 18.19 | 1,427,988 | -0.35(-1.89%) |
Dec 05, 2014 | 18.31 | 18.70 | 18.31 | 18.54 | 1,431,217 | +0.24(+1.31%) |
Dec 04, 2014 | 18.79 | 18.92 | 18.23 | 18.30 | 924,624 | -0.43(-2.30%) |
Dec 03, 2014 | 18.69 | 18.93 | 18.61 | 18.73 | 1,974,582 | +0.09(+0.48%) |
Dec 02, 2014 | 18.27 | 18.70 | 18.27 | 18.64 | 1,389,589 | +0.36(+1.97%) |
Dec 01, 2014 | 18.49 | 18.55 | 18.16 | 18.28 | 2,000,178 | -0.32(-1.72%) |
Nov 28, 2014 | 18.86 | 18.91 | 18.59 | 18.60 | 654,451 | -0.35(-1.85%) |
Nov 26, 2014 | 19.05 | 18.95 | 18.95 | 18.95 | 715,800 | -0.14(-0.73%) |
Nov 25, 2014 | 18.87 | 19.25 | 18.78 | 19.09 | 1,211,688 | +0.23(+1.22%) |
Nov 24, 2014 | 19.03 | 19.22 | 18.72 | 18.86 | 2,054,949 | -0.14(-0.74%) |
Nov 21, 2014 | 19.22 | 19.42 | 18.88 | 19.00 | 3,425,514 | -0.01(-0.05%) |
Nov 20, 2014 | 18.89 | 19.07 | 18.67 | 19.01 | 901,648 | +0.11(+0.58%) |
Nov 19, 2014 | 19.02 | 19.02 | 18.79 | 18.90 | 748,936 | -0.10(-0.53%) |
Nov 18, 2014 | 18.95 | 19.15 | 18.86 | 19.00 | 1,679,720 | +0.08(+0.42%) |
Nov 17, 2014 | 18.74 | 19.10 | 18.73 | 18.92 | 1,859,764 | +0.11(+0.58%) |
Nov 14, 2014 | 18.72 | 18.84 | 18.52 | 18.81 | 1,519,382 | +0.11(+0.59%) |
Nov 13, 2014 | 18.88 | 18.96 | 18.64 | 18.70 | 1,766,142 | -0.13(-0.69%) |
Nov 12, 2014 | 18.81 | 18.89 | 18.75 | 18.83 | 1,242,760 | -0.02(-0.11%) |
Nov 11, 2014 | 18.74 | 18.96 | 18.70 | 18.85 | 1,507,087 | +0.08(+0.43%) |
Nov 10, 2014 | 18.75 | 19.01 | 18.69 | 18.77 | 2,758,433 | -0.03(-0.16%) |
Nov 07, 2014 | 18.25 | 18.82 | 17.66 | 18.80 | 3,678,336 | +0.73(+4.04%) |
Nov 06, 2014 | 18.09 | 18.18 | 17.94 | 18.07 | 1,488,645 | -0.05(-0.28%) |
Nov 05, 2014 | 17.84 | 18.25 | 17.76 | 18.12 | 1,997,283 | +0.36(+2.03%) |
Nov 04, 2014 | 17.57 | 17.81 | 17.45 | 17.76 | 3,065,116 | +0.13(+0.74%) |
Nov 03, 2014 | 17.66 | 17.96 | 17.60 | 17.63 | 1,816,587 | +0.03(+0.17%) |
Oct 31, 2014 | 17.53 | 17.69 | 17.41 | 17.60 | 1,640,010 | +0.36(+2.09%) |
Oct 30, 2014 | 17.26 | 17.40 | 17.22 | 17.24 | 1,137,227 | -0.11(-0.63%) |
Oct 29, 2014 | 17.50 | 17.64 | 17.26 | 17.35 | 905,040 | -0.09(-0.52%) |
Oct 28, 2014 | 17.17 | 17.54 | 17.16 | 17.44 | 1,361,208 | +0.30(+1.75%) |
Oct 27, 2014 | 17.17 | 17.39 | 17.39 | 17.14 | 953,584 | -0.25(-1.44%) |
Oct 24, 2014 | 17.50 | 17.50 | 17.23 | 17.39 | 786,434 | -0.06(-0.34%) |
Oct 23, 2014 | 17.58 | 17.62 | 17.40 | 17.45 | 1,223,118 | -0.02(-0.11%) |
Oct 22, 2014 | 17.92 | 18.00 | 17.43 | 17.47 | 1,075,993 | -0.46(-2.57%) |
Oct 21, 2014 | 17.86 | 18.07 | 17.79 | 17.93 | 2,845,050 | +0.19(+1.07%) |
Oct 20, 2014 | 17.46 | 17.80 | 17.43 | 17.74 | 1,393,293 | +0.20(+1.14%) |
Oct 17, 2014 | 17.41 | 17.69 | 17.40 | 17.54 | 2,560,534 | +0.27(+1.56%) |
Oct 16, 2014 | 16.70 | 17.26 | 16.70 | 17.27 | 1,925,196 | +0.38(+2.25%) |
Oct 15, 2014 | 16.61 | 16.99 | 16.34 | 16.89 | 1,355,469 | +0.14(+0.84%) |
Oct 14, 2014 | 16.92 | 17.01 | 16.66 | 16.75 | 2,699,648 | -0.02(-0.12%) |
Oct 13, 2014 | 16.92 | 17.08 | 16.73 | 16.77 | 1,177,369 | -0.17(-1.00%) |
Oct 10, 2014 | 17.31 | 17.48 | 16.93 | 16.94 | 1,066,250 | -0.44(-2.53%) |
Oct 09, 2014 | 17.85 | 17.95 | 17.38 | 17.38 | 1,875,432 | -0.45(-2.52%) |
Oct 08, 2014 | 17.75 | 17.89 | 17.39 | 17.83 | 1,548,361 | +0.03(+0.17%) |
Oct 07, 2014 | 17.96 | 18.05 | 17.80 | 17.80 | 1,109,170 | -0.26(-1.44%) |
Oct 06, 2014 | 18.33 | 18.37 | 17.92 | 18.06 | 995,983 | -0.27(-1.47%) |
Oct 03, 2014 | 18.65 | 18.65 | 18.32 | 18.33 | 874,377 | -0.12(-0.65%) |
Oct 02, 2014 | 18.26 | 18.79 | 18.19 | 18.45 | 1,117,092 | +0.19(+1.04%) |