Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.77 | 17.78 | 17.78 | 17.78 | 23,609 | -0.02(-0.12%) |
Dec 30, 2014 | 17.80 | 17.81 | 17.73 | 17.80 | 66,967 | -0.04(-0.20%) |
Dec 29, 2014 | 17.90 | 17.90 | 17.68 | 17.84 | 114,502 | +0.08(+0.44%) |
Dec 26, 2014 | 17.72 | 17.80 | 17.72 | 17.76 | 239,712 | +0.01(+0.04%) |
Dec 24, 2014 | 17.73 | 17.75 | 17.75 | 17.75 | 182,869 | -0.02(-0.12%) |
Dec 23, 2014 | 17.79 | 17.82 | 17.74 | 17.77 | 43,567 | +0.05(+0.28%) |
Dec 22, 2014 | 17.78 | 17.79 | 17.71 | 17.72 | 110,238 | -0.02(-0.12%) |
Dec 19, 2014 | 17.72 | 17.77 | 17.69 | 17.75 | 56,825 | +0.15(+0.85%) |
Dec 18, 2014 | 17.64 | 17.69 | 17.54 | 17.59 | 88,932 | +0.01(+0.04%) |
Dec 17, 2014 | 17.39 | 17.65 | 17.39 | 17.59 | 79,977 | +0.22(+1.28%) |
Dec 16, 2014 | 17.42 | 17.47 | 17.33 | 17.37 | 93,375 | -0.16(-0.90%) |
Dec 15, 2014 | 17.47 | 17.54 | 17.46 | 17.52 | 96,016 | +0.06(+0.33%) |
Dec 12, 2014 | 17.50 | 17.67 | 17.45 | 17.47 | 193,826 | -0.12(-0.69%) |
Dec 11, 2014 | 17.67 | 17.68 | 17.58 | 17.59 | 116,994 | +0.00(+0.00%) |
Dec 10, 2014 | 17.69 | 17.77 | 17.56 | 17.59 | 113,735 | -0.14(-0.77%) |
Dec 09, 2014 | 17.76 | 17.77 | 17.72 | 17.72 | 129,162 | -0.16(-0.88%) |
Dec 08, 2014 | 17.78 | 17.88 | 17.75 | 17.88 | 57,061 | +0.11(+0.60%) |
Dec 05, 2014 | 17.83 | 17.86 | 17.77 | 17.77 | 116,178 | -0.14(-0.80%) |
Dec 04, 2014 | 17.87 | 17.92 | 17.77 | 17.92 | 81,215 | +0.04(+0.24%) |
Dec 03, 2014 | 17.81 | 17.87 | 17.81 | 17.87 | 89,804 | +0.06(+0.32%) |
Dec 02, 2014 | 17.83 | 17.90 | 17.80 | 17.82 | 65,299 | +0.03(+0.16%) |
Dec 01, 2014 | 17.89 | 17.92 | 17.79 | 17.79 | 223,127 | -0.11(-0.64%) |
Nov 28, 2014 | 17.88 | 17.92 | 17.87 | 17.90 | 23,325 | +0.01(+0.08%) |
Nov 26, 2014 | 17.91 | 17.89 | 17.89 | 17.89 | 14,109 | -0.00(-0.01%) |
Nov 25, 2014 | 17.90 | 17.90 | 17.85 | 17.89 | 76,147 | +0.07(+0.41%) |
Nov 24, 2014 | 17.88 | 17.88 | 17.82 | 17.82 | 49,371 | -0.01(-0.04%) |
Nov 21, 2014 | 17.87 | 17.87 | 17.79 | 17.82 | 66,229 | +0.00(+0.00%) |
Nov 20, 2014 | 17.82 | 17.83 | 17.77 | 17.82 | 38,212 | +0.01(+0.04%) |
Nov 19, 2014 | 17.82 | 17.85 | 17.79 | 17.82 | 59,709 | -0.11(-0.64%) |
Nov 18, 2014 | 17.90 | 17.95 | 17.90 | 17.93 | 40,760 | -0.03(-0.16%) |
Nov 17, 2014 | 17.97 | 17.97 | 17.93 | 17.96 | 43,536 | +0.00(+0.00%) |
Nov 14, 2014 | 17.95 | 17.97 | 17.92 | 17.96 | 54,855 | +0.04(+0.20%) |
Nov 13, 2014 | 18.00 | 18.00 | 17.92 | 17.92 | 18,421 | -0.09(-0.48%) |
Nov 12, 2014 | 17.99 | 18.01 | 17.96 | 18.01 | 22,871 | +0.00(+0.00%) |
Nov 11, 2014 | 17.97 | 18.05 | 17.95 | 18.01 | 17,007 | +0.06(+0.32%) |
Nov 10, 2014 | 17.95 | 17.99 | 17.95 | 17.95 | 22,906 | -0.02(-0.13%) |
Nov 07, 2014 | 17.98 | 18.00 | 17.95 | 17.98 | 25,815 | +0.01(+0.05%) |
Nov 06, 2014 | 17.96 | 18.01 | 17.96 | 17.97 | 18,499 | -0.02(-0.12%) |
Nov 05, 2014 | 17.95 | 18.01 | 17.95 | 17.99 | 37,068 | +0.01(+0.04%) |
Nov 04, 2014 | 17.96 | 17.99 | 17.94 | 17.98 | 41,779 | +0.01(+0.04%) |
Nov 03, 2014 | 18.02 | 18.02 | 17.96 | 17.97 | 73,244 | +0.04(+0.20%) |
Oct 31, 2014 | 17.98 | 18.00 | 17.92 | 17.94 | 58,079 | -0.05(-0.28%) |
Oct 30, 2014 | 17.99 | 18.00 | 17.92 | 17.99 | 44,453 | +0.01(+0.04%) |
Oct 29, 2014 | 17.95 | 17.99 | 17.92 | 17.98 | 33,989 | +0.00(+0.00%) |
Oct 28, 2014 | 17.97 | 17.98 | 17.93 | 17.98 | 90,581 | +0.06(+0.36%) |
Oct 27, 2014 | 17.90 | 17.95 | 17.93 | 17.92 | 29,018 | -0.01(-0.08%) |
Oct 24, 2014 | 17.90 | 17.97 | 17.90 | 17.93 | 39,719 | +0.01(+0.08%) |
Oct 23, 2014 | 17.95 | 17.95 | 17.91 | 17.92 | 54,078 | +0.09(+0.48%) |
Oct 22, 2014 | 17.88 | 17.91 | 17.82 | 17.83 | 27,895 | -0.09(-0.52%) |
Oct 21, 2014 | 17.82 | 17.94 | 17.82 | 17.92 | 147,621 | +0.11(+0.60%) |
Oct 20, 2014 | 17.77 | 17.77 | 17.77 | 17.82 | 1,155,221 | +0.06(+0.36%) |
Oct 17, 2014 | 17.68 | 17.81 | 17.68 | 17.75 | 804,301 | -0.01(-0.04%) |
Oct 16, 2014 | 17.69 | 17.77 | 17.69 | 17.76 | 61,674 | +0.02(+0.12%) |
Oct 15, 2014 | 17.75 | 17.75 | 17.69 | 17.74 | 38,883 | -0.03(-0.16%) |
Oct 14, 2014 | 17.75 | 17.83 | 17.75 | 17.77 | 66,838 | -0.06(-0.32%) |
Oct 13, 2014 | 17.92 | 17.92 | 17.76 | 17.82 | 272,849 | +0.00(+0.00%) |
Oct 10, 2014 | 17.82 | 17.85 | 17.77 | 17.82 | 34,838 | -0.04(-0.20%) |
Oct 09, 2014 | 17.86 | 17.86 | 17.79 | 17.86 | 400,309 | -0.04(-0.20%) |
Oct 08, 2014 | 17.87 | 17.91 | 17.83 | 17.90 | 33,455 | +0.05(+0.28%) |
Oct 07, 2014 | 17.90 | 17.92 | 17.84 | 17.85 | 208,236 | -0.01(-0.08%) |
Oct 06, 2014 | 17.86 | 17.88 | 17.85 | 17.86 | 24,410 | +0.01(+0.08%) |
Oct 03, 2014 | 17.88 | 17.88 | 17.84 | 17.85 | 84,435 | +0.01(+0.08%) |
Oct 02, 2014 | 17.85 | 17.86 | 17.80 | 17.83 | 88,531 | +0.01(+0.04%) |