Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.47 | 17.06 | 17.06 | 17.06 | 260,200 | -0.31(-1.78%) |
Dec 30, 2014 | 15.94 | 17.37 | 15.30 | 17.37 | 298,375 | +1.38(+8.63%) |
Dec 29, 2014 | 15.25 | 16.23 | 15.00 | 15.99 | 444,504 | +0.70(+4.58%) |
Dec 26, 2014 | 15.03 | 15.35 | 14.31 | 15.29 | 201,537 | -0.01(-0.07%) |
Dec 24, 2014 | 14.36 | 15.30 | 15.30 | 15.30 | 168,800 | +1.07(+7.52%) |
Dec 23, 2014 | 14.50 | 14.66 | 13.30 | 14.23 | 738,665 | -0.14(-0.97%) |
Dec 22, 2014 | 15.09 | 15.20 | 14.00 | 14.37 | 811,044 | -0.64(-4.26%) |
Dec 19, 2014 | 16.06 | 16.18 | 14.61 | 15.01 | 2,839,855 | -1.21(-7.46%) |
Dec 18, 2014 | 16.69 | 16.92 | 16.17 | 16.22 | 575,452 | -0.23(-1.40%) |
Dec 17, 2014 | 17.06 | 18.02 | 15.80 | 16.45 | 593,109 | -0.50(-2.95%) |
Dec 16, 2014 | 16.58 | 17.30 | 16.58 | 16.95 | 725,685 | +0.02(+0.12%) |
Dec 15, 2014 | 16.88 | 17.58 | 16.75 | 16.93 | 892,127 | -0.21(-1.23%) |
Dec 12, 2014 | 17.86 | 18.00 | 16.89 | 17.14 | 737,958 | -0.88(-4.88%) |
Dec 11, 2014 | 18.65 | 18.90 | 17.57 | 18.02 | 1,070,629 | -0.50(-2.70%) |
Dec 10, 2014 | 16.50 | 18.82 | 16.40 | 18.52 | 1,673,599 | +1.04(+5.95%) |
Dec 09, 2014 | 17.50 | 17.59 | 16.89 | 17.48 | 902,920 | +0.11(+0.63%) |
Dec 08, 2014 | 16.60 | 18.48 | 16.52 | 17.37 | 1,120,520 | +0.49(+2.90%) |
Dec 05, 2014 | 17.03 | 17.26 | 16.56 | 16.88 | 1,117,433 | -0.12(-0.71%) |
Dec 04, 2014 | 17.24 | 17.76 | 16.53 | 17.00 | 1,017,461 | -0.18(-1.05%) |
Dec 03, 2014 | 17.53 | 17.71 | 17.00 | 17.18 | 383,643 | -0.05(-0.29%) |
Dec 02, 2014 | 17.00 | 17.95 | 16.77 | 17.23 | 1,310,700 | +0.50(+2.99%) |
Dec 01, 2014 | 16.73 | 16.76 | 15.80 | 16.73 | 661,928 | +0.02(+0.12%) |
Nov 28, 2014 | 16.91 | 16.91 | 16.39 | 16.71 | 266,351 | -0.38(-2.22%) |
Nov 26, 2014 | 17.68 | 17.09 | 17.09 | 17.09 | 355,700 | -0.71(-3.99%) |
Nov 25, 2014 | 17.49 | 17.93 | 17.42 | 17.80 | 438,621 | +0.14(+0.79%) |
Nov 24, 2014 | 17.11 | 17.85 | 16.59 | 17.66 | 381,254 | +0.46(+2.67%) |
Nov 21, 2014 | 17.60 | 18.18 | 17.06 | 17.20 | 230,398 | -0.39(-2.22%) |
Nov 20, 2014 | 18.65 | 18.65 | 17.30 | 17.59 | 632,421 | -1.11(-5.94%) |
Nov 19, 2014 | 19.10 | 19.55 | 18.60 | 18.70 | 209,075 | -0.75(-3.86%) |
Nov 18, 2014 | 19.10 | 20.30 | 19.10 | 19.45 | 338,735 | +0.25(+1.30%) |
Nov 17, 2014 | 19.19 | 19.49 | 18.53 | 19.20 | 295,392 | +0.36(+1.91%) |
Nov 14, 2014 | 18.50 | 19.08 | 18.25 | 18.84 | 274,044 | +0.63(+3.46%) |
Nov 13, 2014 | 18.05 | 18.99 | 18.05 | 18.21 | 325,871 | -0.09(-0.49%) |
Nov 12, 2014 | 18.06 | 18.51 | 18.00 | 18.30 | 183,230 | -0.21(-1.13%) |
Nov 11, 2014 | 18.50 | 19.37 | 17.00 | 18.51 | 596,284 | +0.09(+0.49%) |
Nov 10, 2014 | 19.10 | 19.19 | 18.08 | 18.42 | 856,040 | -0.69(-3.61%) |