Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.30 | 17.42 | 17.42 | 17.42 | 462,339 | +0.10(+0.56%) |
Dec 30, 2014 | 17.14 | 17.66 | 17.12 | 17.32 | 452,156 | +0.11(+0.63%) |
Dec 29, 2014 | 17.12 | 17.35 | 16.94 | 17.22 | 407,278 | +0.10(+0.56%) |
Dec 26, 2014 | 17.20 | 17.37 | 17.05 | 17.12 | 197,076 | -0.01(-0.06%) |
Dec 24, 2014 | 17.00 | 17.13 | 17.13 | 17.13 | 290,352 | +0.14(+0.83%) |
Dec 23, 2014 | 16.65 | 17.04 | 16.47 | 16.99 | 551,733 | +0.23(+1.40%) |
Dec 22, 2014 | 17.00 | 17.37 | 16.71 | 16.75 | 573,585 | -0.34(-1.99%) |
Dec 19, 2014 | 16.87 | 17.13 | 16.69 | 17.09 | 1,038,170 | +0.20(+1.20%) |
Dec 18, 2014 | 16.67 | 16.94 | 16.39 | 16.89 | 732,806 | +0.48(+2.91%) |
Dec 17, 2014 | 16.23 | 16.68 | 16.13 | 16.41 | 894,410 | +0.14(+0.87%) |
Dec 16, 2014 | 15.69 | 16.28 | 15.45 | 16.27 | 961,060 | +0.23(+1.44%) |
Dec 15, 2014 | 16.94 | 16.94 | 15.79 | 16.04 | 840,387 | -0.88(-5.19%) |
Dec 12, 2014 | 17.34 | 17.44 | 16.63 | 16.92 | 902,004 | -0.67(-3.80%) |
Dec 11, 2014 | 17.55 | 17.76 | 17.26 | 17.59 | 399,853 | -0.01(-0.07%) |
Dec 10, 2014 | 18.21 | 18.23 | 17.26 | 17.60 | 568,949 | -0.63(-3.46%) |
Dec 09, 2014 | 17.58 | 18.38 | 17.58 | 18.23 | 592,948 | +0.62(+3.49%) |
Dec 08, 2014 | 17.81 | 17.91 | 17.14 | 17.62 | 904,920 | -0.34(-1.89%) |
Dec 05, 2014 | 18.20 | 18.20 | 17.81 | 17.96 | 404,538 | -0.25(-1.36%) |
Dec 04, 2014 | 18.70 | 18.71 | 18.07 | 18.20 | 1,130,057 | -0.15(-0.79%) |
Dec 03, 2014 | 17.95 | 18.44 | 17.85 | 18.35 | 609,652 | +0.50(+2.79%) |
Dec 02, 2014 | 17.43 | 18.17 | 17.40 | 17.85 | 562,101 | +0.32(+1.80%) |
Dec 01, 2014 | 18.68 | 18.68 | 17.19 | 17.53 | 1,154,632 | -1.10(-5.93%) |
Nov 28, 2014 | 19.11 | 19.27 | 18.54 | 18.64 | 214,188 | -0.72(-3.74%) |
Nov 26, 2014 | 19.11 | 19.36 | 19.36 | 19.36 | 488,532 | +0.30(+1.57%) |
Nov 25, 2014 | 19.53 | 19.53 | 18.89 | 19.06 | 426,926 | -0.45(-2.30%) |
Nov 24, 2014 | 19.63 | 19.63 | 19.19 | 19.51 | 364,188 | +0.01(+0.04%) |
Nov 21, 2014 | 19.03 | 19.58 | 18.89 | 19.51 | 890,694 | +0.63(+3.34%) |
Nov 20, 2014 | 18.75 | 18.91 | 18.46 | 18.87 | 399,005 | +0.07(+0.39%) |
Nov 19, 2014 | 19.33 | 19.34 | 18.70 | 18.80 | 465,737 | -0.54(-2.78%) |
Nov 18, 2014 | 19.16 | 19.42 | 19.10 | 19.34 | 399,541 | +0.12(+0.61%) |
Nov 17, 2014 | 19.54 | 19.55 | 19.00 | 19.22 | 381,710 | -0.24(-1.23%) |
Nov 14, 2014 | 19.19 | 19.52 | 19.02 | 19.46 | 580,857 | +0.42(+2.23%) |
Nov 13, 2014 | 19.11 | 19.27 | 18.96 | 19.04 | 373,869 | -0.12(-0.61%) |
Nov 12, 2014 | 19.16 | 19.23 | 19.00 | 19.15 | 378,404 | -0.13(-0.65%) |
Nov 11, 2014 | 19.29 | 19.36 | 19.02 | 19.28 | 487,119 | -0.01(-0.04%) |
Nov 10, 2014 | 19.14 | 19.42 | 19.01 | 19.29 | 597,954 | +0.04(+0.21%) |
Nov 07, 2014 | 19.12 | 19.32 | 18.88 | 19.25 | 374,302 | +0.19(+1.00%) |
Nov 06, 2014 | 18.88 | 19.16 | 18.72 | 19.06 | 444,201 | +0.08(+0.43%) |
Nov 05, 2014 | 19.12 | 19.62 | 18.76 | 18.98 | 1,240,903 | -0.73(-3.70%) |
Nov 04, 2014 | 19.73 | 19.98 | 19.31 | 19.70 | 1,002,257 | -0.03(-0.14%) |
Nov 03, 2014 | 19.47 | 19.84 | 19.26 | 19.73 | 742,303 | +0.52(+2.72%) |
Oct 31, 2014 | 18.87 | 19.29 | 18.40 | 19.21 | 661,927 | +0.70(+3.78%) |
Oct 30, 2014 | 18.18 | 18.83 | 18.05 | 18.51 | 290,415 | +0.22(+1.22%) |
Oct 29, 2014 | 18.30 | 18.31 | 18.10 | 18.29 | 314,959 | +0.00(+0.00%) |
Oct 28, 2014 | 18.07 | 18.32 | 17.99 | 18.29 | 691,758 | +0.35(+1.94%) |
Oct 27, 2014 | 17.97 | 18.04 | 17.87 | 17.94 | 446,039 | +0.07(+0.40%) |
Oct 24, 2014 | 17.78 | 17.93 | 17.72 | 17.87 | 371,599 | +0.19(+1.09%) |
Oct 23, 2014 | 17.82 | 17.92 | 17.54 | 17.68 | 286,350 | +0.05(+0.27%) |
Oct 22, 2014 | 17.20 | 17.68 | 17.17 | 17.63 | 897,944 | +0.47(+2.75%) |
Oct 21, 2014 | 16.88 | 17.25 | 16.59 | 17.16 | 358,544 | +0.25(+1.49%) |
Oct 20, 2014 | 17.13 | 17.13 | 16.51 | 16.90 | 545,262 | +0.03(+0.17%) |
Oct 17, 2014 | 18.04 | 18.04 | 16.52 | 16.88 | 990,934 | -0.60(-3.43%) |
Oct 16, 2014 | 16.42 | 17.58 | 16.42 | 17.48 | 956,819 | +1.06(+6.45%) |
Oct 15, 2014 | 15.19 | 16.59 | 14.99 | 16.42 | 881,474 | +1.00(+6.48%) |
Oct 14, 2014 | 16.64 | 16.77 | 14.81 | 15.42 | 1,583,742 | -0.89(-5.48%) |
Oct 13, 2014 | 16.81 | 17.07 | 16.27 | 16.31 | 429,303 | -0.50(-2.99%) |
Oct 10, 2014 | 16.60 | 16.87 | 15.52 | 16.82 | 907,965 | +0.16(+0.98%) |
Oct 09, 2014 | 16.66 | 16.83 | 16.38 | 16.65 | 415,842 | -0.19(-1.12%) |
Oct 08, 2014 | 17.02 | 17.02 | 16.24 | 16.84 | 701,907 | -0.25(-1.47%) |
Oct 07, 2014 | 17.33 | 17.46 | 17.06 | 17.09 | 316,356 | -0.31(-1.79%) |
Oct 06, 2014 | 17.45 | 17.48 | 17.09 | 17.40 | 321,032 | -0.09(-0.50%) |
Oct 03, 2014 | 17.43 | 17.66 | 17.37 | 17.49 | 292,496 | +0.05(+0.30%) |
Oct 02, 2014 | 17.04 | 17.55 | 16.84 | 17.44 | 384,389 | +0.34(+2.01%) |