Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.51 | 16.32 | 16.32 | 16.32 | 284,775 | -0.23(-1.41%) |
Dec 30, 2014 | 17.00 | 17.00 | 16.45 | 16.55 | 241,120 | -0.30(-1.76%) |
Dec 29, 2014 | 17.10 | 17.27 | 16.82 | 16.85 | 349,065 | -0.37(-2.17%) |
Dec 26, 2014 | 17.20 | 17.34 | 17.13 | 17.22 | 198,118 | +0.16(+0.95%) |
Dec 24, 2014 | 17.13 | 17.06 | 17.06 | 17.06 | 216,667 | -0.16(-0.94%) |
Dec 23, 2014 | 17.08 | 17.41 | 16.57 | 17.22 | 428,208 | +0.39(+2.35%) |
Dec 22, 2014 | 17.51 | 17.51 | 16.67 | 16.83 | 430,867 | -0.37(-2.17%) |
Dec 19, 2014 | 16.75 | 17.25 | 16.59 | 17.20 | 498,086 | +0.73(+4.41%) |
Dec 18, 2014 | 16.82 | 17.53 | 16.19 | 16.48 | 539,430 | +0.43(+2.68%) |
Dec 17, 2014 | 14.65 | 16.84 | 14.35 | 16.05 | 883,431 | +1.42(+9.68%) |
Dec 16, 2014 | 13.05 | 15.29 | 13.04 | 14.63 | 796,449 | +1.38(+10.43%) |
Dec 15, 2014 | 13.42 | 13.91 | 13.12 | 13.25 | 644,628 | -0.01(-0.05%) |
Dec 12, 2014 | 13.20 | 13.62 | 12.95 | 13.26 | 338,361 | -0.36(-2.64%) |
Dec 11, 2014 | 13.55 | 14.35 | 13.19 | 13.62 | 618,425 | -0.21(-1.53%) |
Dec 10, 2014 | 15.12 | 15.12 | 13.50 | 13.83 | 775,307 | -1.58(-10.25%) |
Dec 09, 2014 | 15.22 | 16.06 | 15.10 | 15.41 | 396,631 | +0.03(+0.18%) |
Dec 08, 2014 | 16.35 | 16.35 | 15.10 | 15.38 | 439,661 | -1.09(-6.63%) |
Dec 05, 2014 | 17.09 | 17.09 | 16.75 | 16.47 | 327,895 | -0.63(-3.71%) |
Dec 04, 2014 | 18.34 | 18.34 | 17.06 | 17.10 | 448,808 | -1.30(-7.05%) |
Dec 03, 2014 | 18.04 | 18.82 | 17.97 | 18.40 | 417,814 | +0.47(+2.63%) |
Dec 02, 2014 | 17.62 | 18.41 | 17.56 | 17.93 | 310,776 | +0.14(+0.79%) |
Dec 01, 2014 | 18.18 | 18.30 | 17.39 | 17.79 | 506,835 | -0.67(-3.63%) |
Nov 28, 2014 | 18.96 | 18.96 | 18.16 | 18.46 | 259,095 | -2.90(-13.59%) |
Nov 26, 2014 | 22.11 | 21.36 | 21.36 | 21.36 | 259,944 | -0.68(-3.07%) |
Nov 25, 2014 | 22.74 | 22.74 | 21.99 | 22.04 | 339,336 | -0.49(-2.19%) |
Nov 24, 2014 | 23.14 | 23.14 | 22.36 | 22.53 | 229,729 | -0.48(-2.08%) |
Nov 21, 2014 | 23.01 | 23.28 | 22.77 | 23.01 | 236,343 | +0.45(+2.00%) |
Nov 20, 2014 | 22.09 | 22.61 | 21.99 | 22.56 | 190,118 | +0.63(+2.89%) |
Nov 19, 2014 | 22.30 | 22.30 | 21.76 | 21.93 | 221,867 | -0.35(-1.58%) |
Nov 18, 2014 | 22.38 | 22.52 | 22.09 | 22.28 | 132,639 | -0.02(-0.09%) |
Nov 17, 2014 | 22.35 | 22.50 | 22.09 | 22.30 | 177,289 | -0.27(-1.19%) |
Nov 14, 2014 | 22.05 | 22.66 | 22.05 | 22.57 | 126,830 | +0.37(+1.65%) |
Nov 13, 2014 | 22.61 | 22.63 | 21.88 | 22.20 | 154,686 | -0.45(-1.99%) |
Nov 12, 2014 | 22.66 | 22.90 | 22.40 | 22.65 | 122,629 | -0.01(-0.03%) |
Nov 11, 2014 | 22.59 | 22.76 | 22.28 | 22.66 | 127,802 | +0.19(+0.85%) |
Nov 10, 2014 | 23.19 | 23.28 | 22.27 | 22.47 | 220,396 | -0.46(-2.00%) |
Nov 07, 2014 | 22.61 | 23.17 | 22.59 | 22.93 | 207,797 | +0.66(+2.98%) |
Nov 06, 2014 | 22.55 | 22.58 | 21.71 | 22.26 | 348,671 | -0.27(-1.19%) |
Nov 05, 2014 | 22.12 | 22.79 | 21.87 | 22.53 | 255,193 | +0.70(+3.23%) |
Nov 04, 2014 | 22.34 | 22.34 | 21.53 | 21.83 | 335,773 | -0.82(-3.61%) |
Nov 03, 2014 | 23.36 | 23.43 | 22.57 | 22.64 | 187,933 | -0.63(-2.72%) |
Oct 31, 2014 | 23.11 | 23.32 | 22.55 | 23.28 | 218,868 | +0.32(+1.41%) |
Oct 30, 2014 | 23.36 | 23.36 | 22.86 | 22.95 | 170,626 | -0.35(-1.48%) |
Oct 29, 2014 | 23.93 | 23.94 | 23.21 | 23.30 | 167,194 | -0.49(-2.04%) |
Oct 28, 2014 | 23.35 | 23.79 | 23.15 | 23.79 | 167,224 | +0.51(+2.21%) |
Oct 27, 2014 | 23.95 | 23.96 | 23.96 | 23.27 | 218,245 | -0.69(-2.88%) |
Oct 24, 2014 | 24.00 | 24.03 | 23.74 | 23.96 | 170,449 | +0.06(+0.27%) |
Oct 23, 2014 | 23.58 | 24.11 | 23.58 | 23.90 | 200,748 | +0.61(+2.60%) |
Oct 22, 2014 | 24.37 | 24.38 | 23.23 | 23.29 | 216,748 | -0.86(-3.56%) |
Oct 21, 2014 | 24.17 | 24.48 | 24.00 | 24.15 | 134,604 | +0.35(+1.48%) |
Oct 20, 2014 | 23.70 | 23.80 | 23.19 | 23.80 | 136,738 | +0.20(+0.87%) |
Oct 17, 2014 | 23.60 | 24.24 | 23.45 | 23.60 | 223,452 | +0.54(+2.35%) |
Oct 16, 2014 | 21.88 | 23.23 | 21.52 | 23.05 | 317,451 | +0.95(+4.30%) |
Oct 15, 2014 | 21.35 | 22.21 | 21.01 | 22.10 | 419,809 | +0.27(+1.23%) |
Oct 14, 2014 | 22.90 | 22.91 | 21.80 | 21.83 | 381,123 | -1.06(-4.62%) |
Oct 13, 2014 | 23.14 | 23.20 | 22.86 | 22.89 | 174,606 | -0.27(-1.16%) |
Oct 10, 2014 | 23.15 | 23.64 | 22.88 | 23.16 | 311,666 | -0.23(-0.96%) |
Oct 09, 2014 | 24.31 | 24.31 | 23.28 | 23.38 | 400,028 | -0.87(-3.57%) |
Oct 08, 2014 | 24.31 | 24.36 | 23.54 | 24.25 | 373,476 | -0.11(-0.46%) |
Oct 07, 2014 | 24.78 | 24.96 | 24.32 | 24.36 | 153,327 | -0.44(-1.76%) |
Oct 06, 2014 | 25.01 | 25.31 | 24.64 | 24.80 | 105,598 | -0.03(-0.11%) |
Oct 03, 2014 | 24.89 | 25.03 | 24.56 | 24.83 | 184,052 | +0.06(+0.26%) |
Oct 02, 2014 | 25.02 | 25.02 | 24.06 | 24.77 | 295,520 | -0.18(-0.73%) |