Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.13 | 16.95 | 16.95 | 16.95 | 124,007 | -0.15(-0.88%) |
Dec 30, 2014 | 17.17 | 17.18 | 17.10 | 17.10 | 16,345 | -0.14(-0.79%) |
Dec 29, 2014 | 17.34 | 17.34 | 17.21 | 17.24 | 318,202 | -0.35(-1.98%) |
Dec 26, 2014 | 17.63 | 17.64 | 17.52 | 17.59 | 516,821 | +0.10(+0.55%) |
Dec 24, 2014 | 17.51 | 17.49 | 17.49 | 17.49 | 580,605 | -0.03(-0.16%) |
Dec 23, 2014 | 17.53 | 17.61 | 17.48 | 17.52 | 300,306 | -0.04(-0.23%) |
Dec 22, 2014 | 17.57 | 17.61 | 17.53 | 17.56 | 1,536,790 | +0.04(+0.23%) |
Dec 19, 2014 | 17.37 | 17.55 | 17.35 | 17.52 | 304,768 | +0.02(+0.12%) |
Dec 18, 2014 | 17.38 | 17.50 | 17.34 | 17.50 | 471,858 | +0.33(+1.95%) |
Dec 17, 2014 | 16.97 | 17.26 | 16.97 | 17.16 | 875,667 | +0.26(+1.53%) |
Dec 16, 2014 | 16.71 | 17.04 | 16.71 | 16.91 | 81,951 | +0.12(+0.73%) |
Dec 15, 2014 | 17.04 | 17.04 | 16.76 | 16.78 | 27,851 | -0.38(-2.23%) |
Dec 12, 2014 | 17.16 | 17.16 | 17.16 | 17.16 | 842 | -0.30(-1.72%) |
Dec 11, 2014 | 17.55 | 17.57 | 17.46 | 17.46 | 11,950 | -0.03(-0.19%) |
Dec 10, 2014 | 17.68 | 17.68 | 17.47 | 17.50 | 45,879 | -0.27(-1.54%) |
Dec 09, 2014 | 17.76 | 17.82 | 17.71 | 17.77 | 55,993 | -0.19(-1.06%) |
Dec 08, 2014 | 18.04 | 18.04 | 17.95 | 17.96 | 9,173 | -0.18(-0.98%) |
Dec 05, 2014 | 18.17 | 18.17 | 18.13 | 18.14 | 11,332 | -0.06(-0.34%) |
Dec 04, 2014 | 18.17 | 18.23 | 18.17 | 18.20 | 44,211 | -0.01(-0.07%) |
Dec 03, 2014 | 18.23 | 18.23 | 18.22 | 18.22 | 338 | +0.03(+0.15%) |
Dec 02, 2014 | 18.18 | 18.19 | 18.18 | 18.19 | 4,126 | +0.03(+0.15%) |
Dec 01, 2014 | 18.15 | 18.19 | 18.08 | 18.16 | 4,999 | -0.31(-1.66%) |
Nov 26, 2014 | 18.45 | 18.47 | 18.47 | 18.47 | 4,837 | +0.07(+0.37%) |
Nov 25, 2014 | 18.34 | 18.40 | 18.33 | 18.40 | 347,815 | +0.03(+0.19%) |
Nov 24, 2014 | 18.34 | 18.37 | 18.34 | 18.37 | 4,378 | +0.11(+0.60%) |
Nov 21, 2014 | 18.33 | 18.33 | 18.25 | 18.26 | 3,088 | +0.16(+0.90%) |
Nov 20, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 82,706 | -0.04(-0.23%) |
Nov 19, 2014 | 18.10 | 18.13 | 18.10 | 18.13 | 8,630 | -0.04(-0.23%) |
Nov 18, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 853 | +0.20(+1.10%) |
Nov 17, 2014 | 17.95 | 17.98 | 17.94 | 17.98 | 7,761 | -0.08(-0.45%) |
Nov 14, 2014 | 18.07 | 18.07 | 18.05 | 18.06 | 60,420 | +0.05(+0.30%) |
Nov 13, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 146 | +0.05(+0.27%) |
Nov 12, 2014 | 17.98 | 18.02 | 17.96 | 17.96 | 11,946 | -0.19(-1.05%) |
Nov 11, 2014 | 18.10 | 18.15 | 18.10 | 18.15 | 1,033 | +0.19(+1.06%) |
Nov 06, 2014 | 18.04 | 17.96 | 17.96 | 17.96 | 21,400 | -0.11(-0.60%) |
Nov 05, 2014 | 18.02 | 18.07 | 18.02 | 18.07 | 1,575 | -0.01(-0.08%) |
Nov 04, 2014 | 18.26 | 18.26 | 17.98 | 18.08 | 20,818 | -0.04(-0.23%) |
Nov 03, 2014 | 18.18 | 18.18 | 18.12 | 18.12 | 3,969 | -0.14(-0.78%) |
Oct 31, 2014 | 18.19 | 18.26 | 18.19 | 18.26 | 513 | +0.19(+1.06%) |
Oct 30, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 146 | +0.19(+1.07%) |
Oct 29, 2014 | 18.03 | 18.03 | 17.88 | 17.88 | 37,885 | -0.16(-0.91%) |
Oct 28, 2014 | 17.78 | 18.04 | 17.78 | 18.04 | 202,630 | +0.31(+1.77%) |
Oct 27, 2014 | 17.63 | 17.87 | 17.87 | 17.73 | 275,056 | -0.14(-0.76%) |
Oct 24, 2014 | 17.74 | 17.87 | 17.74 | 17.87 | 298,564 | +0.13(+0.72%) |
Oct 23, 2014 | 17.75 | 17.82 | 17.74 | 17.74 | 386,483 | +0.14(+0.81%) |
Oct 22, 2014 | 17.74 | 17.79 | 17.59 | 17.59 | 701,282 | -0.15(-0.85%) |
Oct 21, 2014 | 17.71 | 17.74 | 17.65 | 17.74 | 47,358 | +0.17(+0.97%) |
Oct 20, 2014 | 17.46 | 17.57 | 17.53 | 17.57 | 93,987 | +0.05(+0.27%) |
Oct 17, 2014 | 17.44 | 17.59 | 17.44 | 17.53 | 750,760 | +0.50(+2.92%) |
Oct 16, 2014 | 17.14 | 17.14 | 16.99 | 17.03 | 12,644 | -0.08(-0.44%) |
Oct 15, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 17,567 | -0.40(-2.26%) |
Oct 13, 2014 | 17.61 | 17.50 | 17.50 | 17.50 | 13,192 | +0.07(+0.39%) |
Oct 10, 2014 | 17.56 | 17.56 | 17.43 | 17.43 | 2,359 | -0.78(-4.27%) |
Oct 08, 2014 | 18.15 | 18.21 | 18.15 | 18.21 | 1 | +0.21(+1.18%) |
Oct 07, 2014 | 18.11 | 18.11 | 17.98 | 18.00 | 13,653 | -0.23(-1.24%) |
Oct 06, 2014 | 18.15 | 18.24 | 18.15 | 18.22 | 12,812 | +0.08(+0.45%) |
Oct 03, 2014 | 18.09 | 18.14 | 18.09 | 18.14 | 1,758 | +0.03(+0.15%) |
Oct 02, 2014 | 18.00 | 18.11 | 17.96 | 18.11 | 5,646 | -0.06(-0.34%) |