Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.62 | 17.73 | 17.73 | 17.73 | 98,300 | +0.19(+1.08%) |
Dec 30, 2014 | 17.65 | 17.80 | 17.42 | 17.54 | 35,581 | -0.20(-1.13%) |
Dec 29, 2014 | 17.74 | 17.82 | 17.58 | 17.74 | 81,978 | -0.02(-0.11%) |
Dec 26, 2014 | 17.69 | 17.80 | 17.63 | 17.76 | 47,127 | +0.16(+0.91%) |
Dec 24, 2014 | 17.52 | 17.60 | 17.60 | 17.60 | 34,600 | +0.16(+0.92%) |
Dec 23, 2014 | 17.68 | 17.68 | 17.34 | 17.44 | 62,306 | -0.10(-0.57%) |
Dec 22, 2014 | 17.59 | 17.68 | 17.34 | 17.54 | 71,966 | -0.02(-0.11%) |
Dec 19, 2014 | 17.86 | 17.86 | 17.20 | 17.56 | 215,435 | -0.15(-0.85%) |
Dec 18, 2014 | 17.46 | 17.77 | 17.23 | 17.71 | 87,405 | +0.53(+3.08%) |
Dec 17, 2014 | 16.72 | 17.47 | 16.72 | 17.18 | 249,462 | +0.41(+2.44%) |
Dec 16, 2014 | 16.26 | 16.89 | 16.08 | 16.77 | 173,181 | +0.49(+3.01%) |
Dec 15, 2014 | 16.68 | 16.93 | 16.22 | 16.28 | 77,274 | -0.34(-2.05%) |
Dec 12, 2014 | 17.11 | 17.17 | 16.60 | 16.62 | 137,710 | -0.72(-4.15%) |
Dec 11, 2014 | 17.28 | 17.48 | 16.95 | 17.34 | 236,166 | +0.20(+1.17%) |
Dec 10, 2014 | 17.90 | 17.97 | 17.10 | 17.14 | 148,363 | -0.85(-4.72%) |
Dec 09, 2014 | 17.49 | 18.32 | 17.48 | 17.99 | 243,565 | +0.34(+1.93%) |
Dec 08, 2014 | 17.45 | 17.87 | 17.38 | 17.65 | 201,472 | +0.05(+0.28%) |
Dec 05, 2014 | 17.37 | 17.75 | 17.32 | 17.60 | 162,795 | +0.26(+1.50%) |
Dec 04, 2014 | 17.79 | 17.82 | 17.25 | 17.34 | 303,236 | -0.46(-2.58%) |
Dec 03, 2014 | 17.29 | 17.88 | 17.25 | 17.80 | 145,570 | +0.49(+2.83%) |
Dec 02, 2014 | 17.01 | 17.69 | 17.01 | 17.31 | 539,456 | +0.32(+1.88%) |
Dec 01, 2014 | 16.84 | 17.17 | 16.62 | 16.99 | 343,305 | +0.29(+1.74%) |
Nov 28, 2014 | 17.44 | 17.54 | 16.51 | 16.70 | 242,428 | -0.54(-3.13%) |
Nov 26, 2014 | 16.81 | 17.24 | 17.24 | 17.24 | 190,200 | +0.77(+4.68%) |
Nov 25, 2014 | 17.41 | 17.47 | 15.95 | 16.47 | 753,113 | -0.81(-4.69%) |
Nov 24, 2014 | 16.70 | 17.57 | 16.60 | 17.28 | 291,337 | +0.69(+4.16%) |
Nov 21, 2014 | 16.67 | 16.75 | 16.30 | 16.59 | 472,068 | +0.01(+0.06%) |
Nov 20, 2014 | 15.21 | 16.71 | 15.05 | 16.58 | 4,153,332 | +1.42(+9.37%) |
Nov 19, 2014 | 15.21 | 15.40 | 15.03 | 15.16 | 504,978 | -0.36(-2.32%) |
Nov 18, 2014 | 15.70 | 15.95 | 15.47 | 15.52 | 175,880 | -0.67(-4.14%) |
Nov 17, 2014 | 16.41 | 16.69 | 16.18 | 16.19 | 85,805 | -0.27(-1.64%) |
Nov 14, 2014 | 16.63 | 16.85 | 16.41 | 16.46 | 88,348 | -0.11(-0.66%) |
Nov 13, 2014 | 16.99 | 17.21 | 16.50 | 16.57 | 101,383 | -0.46(-2.70%) |
Nov 12, 2014 | 16.60 | 17.38 | 16.53 | 17.03 | 84,162 | +0.40(+2.41%) |
Nov 11, 2014 | 16.82 | 16.86 | 16.49 | 16.63 | 158,041 | -0.15(-0.89%) |
Nov 10, 2014 | 16.90 | 17.01 | 16.67 | 16.78 | 46,462 | -0.09(-0.53%) |
Nov 07, 2014 | 16.70 | 17.01 | 16.36 | 16.87 | 104,964 | +0.09(+0.54%) |
Nov 06, 2014 | 16.77 | 17.04 | 16.57 | 16.78 | 163,979 | -0.13(-0.77%) |
Nov 05, 2014 | 17.22 | 17.25 | 16.69 | 16.91 | 266,924 | -0.06(-0.35%) |
Nov 04, 2014 | 15.65 | 17.44 | 15.65 | 16.97 | 888,256 | +2.74(+19.26%) |
Nov 03, 2014 | 14.60 | 14.96 | 14.16 | 14.23 | 204,375 | -0.51(-3.46%) |
Oct 31, 2014 | 14.48 | 14.90 | 13.98 | 14.74 | 117,702 | +0.51(+3.58%) |
Oct 30, 2014 | 14.15 | 14.64 | 14.01 | 14.23 | 125,014 | +0.06(+0.42%) |
Oct 29, 2014 | 13.54 | 14.50 | 13.49 | 14.17 | 373,735 | +0.67(+4.96%) |
Oct 28, 2014 | 13.53 | 13.56 | 13.28 | 13.50 | 341,382 | +0.05(+0.37%) |
Oct 27, 2014 | 13.69 | 13.71 | 13.41 | 13.45 | 87,569 | -0.26(-1.90%) |
Oct 24, 2014 | 13.81 | 13.88 | 13.68 | 13.71 | 263,472 | -0.02(-0.15%) |
Oct 23, 2014 | 14.00 | 14.01 | 13.59 | 13.73 | 115,429 | -0.14(-1.01%) |
Oct 22, 2014 | 14.15 | 14.35 | 13.82 | 13.87 | 62,567 | -0.13(-0.93%) |
Oct 21, 2014 | 13.97 | 14.21 | 13.84 | 14.00 | 61,471 | +0.13(+0.94%) |
Oct 20, 2014 | 13.47 | 13.92 | 13.47 | 13.87 | 107,948 | +0.30(+2.21%) |
Oct 17, 2014 | 14.01 | 14.01 | 13.55 | 13.57 | 58,945 | -0.37(-2.65%) |
Oct 16, 2014 | 13.39 | 14.03 | 13.39 | 13.94 | 98,477 | +0.32(+2.35%) |
Oct 15, 2014 | 13.37 | 13.70 | 13.27 | 13.62 | 228,326 | +0.06(+0.44%) |
Oct 14, 2014 | 13.42 | 13.71 | 13.42 | 13.56 | 56,701 | +0.26(+1.95%) |
Oct 13, 2014 | 13.41 | 13.97 | 13.27 | 13.30 | 66,128 | -0.06(-0.45%) |
Oct 10, 2014 | 13.50 | 13.71 | 13.35 | 13.36 | 95,239 | -0.24(-1.76%) |
Oct 09, 2014 | 13.89 | 13.89 | 13.32 | 13.60 | 90,231 | -0.34(-2.44%) |
Oct 08, 2014 | 13.80 | 14.01 | 13.33 | 13.94 | 97,561 | +0.18(+1.31%) |
Oct 07, 2014 | 14.00 | 14.18 | 13.75 | 13.76 | 58,354 | -0.32(-2.27%) |
Oct 06, 2014 | 15.02 | 15.02 | 14.00 | 14.08 | 185,534 | -0.85(-5.69%) |
Oct 03, 2014 | 15.22 | 15.36 | 14.91 | 14.93 | 101,311 | -0.13(-0.86%) |
Oct 02, 2014 | 14.48 | 15.11 | 14.45 | 15.06 | 271,761 | +0.62(+4.29%) |