Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.75 | 16.74 | 16.74 | 16.74 | 312,680 | -0.01(-0.06%) |
Dec 30, 2014 | 16.41 | 16.94 | 16.41 | 16.75 | 188,523 | +0.62(+3.84%) |
Dec 29, 2014 | 16.55 | 16.55 | 16.04 | 16.13 | 203,324 | -0.45(-2.70%) |
Dec 26, 2014 | 16.54 | 16.73 | 16.35 | 16.57 | 286,264 | +0.50(+3.12%) |
Dec 24, 2014 | 15.70 | 16.07 | 16.07 | 16.07 | 161,901 | +0.44(+2.83%) |
Dec 23, 2014 | 15.94 | 16.32 | 15.56 | 15.63 | 148,884 | -0.16(-1.03%) |
Dec 22, 2014 | 16.75 | 16.75 | 15.72 | 15.79 | 254,773 | -0.92(-5.53%) |
Dec 19, 2014 | 16.98 | 17.12 | 16.70 | 16.72 | 108,217 | -0.20(-1.21%) |
Dec 18, 2014 | 16.53 | 16.95 | 16.18 | 16.92 | 294,520 | +0.76(+4.69%) |
Dec 17, 2014 | 15.46 | 16.16 | 15.25 | 16.16 | 294,290 | +0.91(+6.00%) |
Dec 16, 2014 | 15.86 | 16.00 | 15.21 | 15.25 | 134,107 | -0.19(-1.23%) |
Dec 15, 2014 | 16.54 | 16.68 | 15.43 | 15.44 | 303,860 | -1.18(-7.11%) |
Dec 12, 2014 | 16.94 | 17.11 | 16.52 | 16.62 | 266,145 | -0.36(-2.10%) |
Dec 11, 2014 | 17.08 | 17.57 | 16.91 | 16.98 | 91,699 | -0.32(-1.85%) |
Dec 10, 2014 | 17.93 | 18.17 | 17.22 | 17.30 | 410,149 | -0.51(-2.89%) |
Dec 09, 2014 | 17.52 | 18.14 | 17.49 | 17.81 | 100,294 | +0.76(+4.47%) |
Dec 08, 2014 | 16.93 | 17.23 | 16.39 | 17.05 | 80,625 | +0.21(+1.23%) |
Dec 05, 2014 | 17.10 | 17.21 | 16.76 | 16.84 | 91,849 | -0.44(-2.53%) |
Dec 04, 2014 | 17.72 | 17.86 | 17.23 | 17.28 | 111,923 | -0.45(-2.53%) |
Dec 03, 2014 | 17.25 | 17.97 | 17.25 | 17.73 | 153,008 | +0.60(+3.51%) |
Dec 02, 2014 | 17.44 | 17.63 | 16.99 | 17.13 | 118,720 | -0.67(-3.75%) |
Dec 01, 2014 | 16.95 | 17.79 | 16.73 | 17.79 | 198,337 | +1.15(+6.93%) |
Nov 28, 2014 | 17.49 | 17.77 | 16.58 | 16.64 | 141,961 | -1.58(-8.68%) |
Nov 26, 2014 | 18.49 | 18.22 | 18.22 | 18.22 | 59,598 | -0.35(-1.90%) |
Nov 25, 2014 | 17.80 | 18.57 | 17.80 | 18.57 | 144,540 | +0.76(+4.28%) |
Nov 24, 2014 | 18.11 | 18.15 | 17.68 | 17.81 | 120,066 | -0.35(-1.94%) |
Nov 21, 2014 | 18.54 | 18.70 | 17.94 | 18.17 | 259,627 | +0.10(+0.53%) |
Nov 20, 2014 | 17.85 | 18.20 | 17.69 | 18.07 | 126,519 | +0.48(+2.71%) |
Nov 19, 2014 | 18.66 | 18.66 | 17.54 | 17.59 | 215,617 | -1.04(-5.58%) |
Nov 18, 2014 | 18.17 | 18.67 | 17.96 | 18.63 | 280,711 | +0.86(+4.83%) |
Nov 17, 2014 | 17.36 | 17.91 | 17.15 | 17.77 | 180,512 | +0.42(+2.42%) |
Nov 14, 2014 | 16.20 | 17.48 | 16.02 | 17.36 | 218,797 | +1.06(+6.49%) |
Nov 13, 2014 | 16.92 | 16.94 | 16.28 | 16.30 | 109,374 | -0.36(-2.17%) |
Nov 12, 2014 | 16.92 | 17.11 | 16.31 | 16.66 | 80,405 | -0.07(-0.41%) |
Nov 11, 2014 | 16.08 | 16.97 | 16.08 | 16.73 | 100,414 | +0.83(+5.23%) |
Nov 10, 2014 | 16.79 | 16.79 | 15.78 | 15.90 | 168,059 | -0.99(-5.87%) |
Nov 07, 2014 | 16.01 | 16.92 | 15.99 | 16.89 | 242,139 | +1.21(+7.72%) |
Nov 06, 2014 | 15.19 | 16.04 | 15.19 | 15.68 | 258,787 | +0.78(+5.25%) |
Nov 05, 2014 | 15.09 | 15.58 | 14.85 | 14.90 | 279,364 | -0.59(-3.82%) |
Nov 04, 2014 | 16.11 | 16.11 | 15.40 | 15.49 | 179,391 | -0.61(-3.79%) |
Nov 03, 2014 | 15.75 | 16.14 | 15.52 | 16.10 | 243,693 | +0.47(+2.99%) |
Oct 31, 2014 | 15.20 | 15.93 | 15.15 | 15.63 | 377,390 | -0.65(-3.98%) |
Oct 30, 2014 | 17.44 | 17.44 | 16.26 | 16.28 | 426,801 | -1.41(-7.97%) |
Oct 29, 2014 | 18.38 | 18.48 | 17.60 | 17.69 | 272,577 | -0.74(-4.03%) |
Oct 28, 2014 | 18.20 | 18.45 | 18.06 | 18.43 | 217,958 | +0.37(+2.06%) |
Oct 27, 2014 | 18.53 | 18.53 | 18.06 | 18.06 | 118,154 | -0.44(-2.37%) |
Oct 24, 2014 | 18.63 | 18.64 | 18.33 | 18.50 | 97,373 | -0.03(-0.15%) |
Oct 23, 2014 | 18.43 | 18.68 | 18.03 | 18.53 | 183,617 | +0.09(+0.47%) |
Oct 22, 2014 | 19.13 | 19.13 | 18.44 | 18.44 | 270,387 | -0.69(-3.59%) |
Oct 21, 2014 | 19.63 | 19.63 | 19.07 | 19.13 | 419,049 | -0.16(-0.84%) |
Oct 20, 2014 | 19.26 | 19.44 | 19.01 | 19.29 | 609,145 | +0.49(+2.58%) |
Oct 17, 2014 | 19.40 | 19.40 | 18.79 | 18.80 | 23,347 | -0.68(-3.47%) |
Oct 16, 2014 | 19.61 | 19.80 | 19.39 | 19.48 | 50,475 | -0.13(-0.68%) |
Oct 15, 2014 | 19.26 | 20.15 | 19.26 | 19.61 | 66,563 | +0.33(+1.73%) |
Oct 14, 2014 | 19.55 | 19.70 | 19.19 | 19.28 | 49,287 | +0.21(+1.10%) |
Oct 13, 2014 | 19.17 | 19.64 | 19.02 | 19.07 | 45,941 | +0.38(+2.04%) |
Oct 10, 2014 | 18.81 | 19.44 | 18.64 | 18.69 | 59,495 | -0.30(-1.56%) |
Oct 09, 2014 | 19.87 | 19.87 | 18.78 | 18.98 | 77,560 | -0.68(-3.44%) |
Oct 08, 2014 | 18.51 | 19.73 | 17.88 | 19.66 | 44,388 | +1.59(+8.81%) |
Oct 07, 2014 | 18.86 | 18.86 | 18.04 | 18.07 | 78,022 | -0.55(-2.95%) |
Oct 06, 2014 | 18.37 | 18.63 | 18.24 | 18.62 | 20,806 | +0.42(+2.28%) |
Oct 03, 2014 | 18.82 | 18.82 | 18.19 | 18.20 | 49,131 | -0.75(-3.97%) |
Oct 02, 2014 | 18.87 | 19.10 | 18.72 | 18.96 | 56,136 | +0.07(+0.39%) |