Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.63 | 17.78 | 17.78 | 17.78 | 132,102 | +0.15(+0.85%) |
Dec 30, 2014 | 17.58 | 17.75 | 17.30 | 17.63 | 75,926 | -0.08(-0.43%) |
Dec 29, 2014 | 17.90 | 18.03 | 17.58 | 17.71 | 46,280 | -0.29(-1.62%) |
Dec 26, 2014 | 18.08 | 18.14 | 17.87 | 18.00 | 37,545 | +0.04(+0.20%) |
Dec 24, 2014 | 17.64 | 17.96 | 17.96 | 17.96 | 122,454 | +0.44(+2.49%) |
Dec 23, 2014 | 17.14 | 17.71 | 17.00 | 17.52 | 62,310 | +0.19(+1.10%) |
Dec 22, 2014 | 17.71 | 17.71 | 17.14 | 17.33 | 50,255 | -0.33(-1.85%) |
Dec 19, 2014 | 17.47 | 17.83 | 17.36 | 17.66 | 110,036 | +0.15(+0.83%) |
Dec 18, 2014 | 17.48 | 17.62 | 17.31 | 17.52 | 80,266 | +0.25(+1.48%) |
Dec 17, 2014 | 16.98 | 17.31 | 16.71 | 17.26 | 120,960 | +0.28(+1.64%) |
Dec 16, 2014 | 17.12 | 17.35 | 16.98 | 16.98 | 126,581 | -0.22(-1.29%) |
Dec 15, 2014 | 17.01 | 17.35 | 16.98 | 17.20 | 220,490 | +0.38(+2.23%) |
Dec 12, 2014 | 16.58 | 17.04 | 16.58 | 16.83 | 123,877 | +0.01(+0.07%) |
Dec 11, 2014 | 16.46 | 17.00 | 15.71 | 16.82 | 131,031 | +0.54(+3.30%) |
Dec 10, 2014 | 17.16 | 17.30 | 15.77 | 16.28 | 389,359 | -1.01(-5.87%) |
Dec 09, 2014 | 17.21 | 17.36 | 16.58 | 17.29 | 162,172 | +0.01(+0.05%) |
Dec 08, 2014 | 17.60 | 17.95 | 17.22 | 17.28 | 138,846 | -0.32(-1.79%) |
Dec 05, 2014 | 17.76 | 17.99 | 17.60 | 17.60 | 57,365 | -0.16(-0.89%) |
Dec 04, 2014 | 17.66 | 17.98 | 17.62 | 17.76 | 132,795 | +0.16(+0.90%) |
Dec 03, 2014 | 17.83 | 18.04 | 17.56 | 17.60 | 171,788 | -0.31(-1.72%) |
Dec 02, 2014 | 17.85 | 18.06 | 17.78 | 17.91 | 358,310 | +0.21(+1.21%) |
Dec 01, 2014 | 17.94 | 18.07 | 17.46 | 17.69 | 126,534 | -0.33(-1.84%) |
Nov 28, 2014 | 18.24 | 18.54 | 17.80 | 18.02 | 142,198 | -0.43(-2.34%) |
Nov 26, 2014 | 18.25 | 18.46 | 18.46 | 18.46 | 304,281 | +0.34(+1.90%) |
Nov 25, 2014 | 18.02 | 18.13 | 17.78 | 18.11 | 270,672 | +0.06(+0.36%) |
Nov 24, 2014 | 17.76 | 18.16 | 17.76 | 18.05 | 77,933 | +0.39(+2.20%) |
Nov 21, 2014 | 18.11 | 18.35 | 17.43 | 17.66 | 135,912 | -0.27(-1.49%) |
Nov 20, 2014 | 17.83 | 18.04 | 17.73 | 17.93 | 57,494 | +0.09(+0.50%) |
Nov 19, 2014 | 18.38 | 18.55 | 17.79 | 17.84 | 90,861 | -0.70(-3.79%) |
Nov 18, 2014 | 18.53 | 18.82 | 18.49 | 18.54 | 58,704 | +0.04(+0.20%) |
Nov 17, 2014 | 18.79 | 18.96 | 18.44 | 18.51 | 86,737 | -0.37(-1.97%) |
Nov 14, 2014 | 18.78 | 19.07 | 18.62 | 18.88 | 211,775 | +0.06(+0.32%) |
Nov 13, 2014 | 18.49 | 19.03 | 18.21 | 18.82 | 415,688 | +0.29(+1.57%) |
Nov 12, 2014 | 18.29 | 18.72 | 18.12 | 18.53 | 92,387 | +0.25(+1.39%) |
Nov 11, 2014 | 17.70 | 18.51 | 17.70 | 18.27 | 115,295 | +0.34(+1.89%) |
Nov 10, 2014 | 18.15 | 18.15 | 17.41 | 17.93 | 207,950 | -0.12(-0.65%) |
Nov 07, 2014 | 18.13 | 18.17 | 17.89 | 18.05 | 103,579 | -0.14(-0.78%) |
Nov 06, 2014 | 17.81 | 18.39 | 17.71 | 18.19 | 128,298 | +0.49(+2.76%) |
Nov 05, 2014 | 17.79 | 17.85 | 17.60 | 17.70 | 192,486 | +0.08(+0.48%) |
Nov 04, 2014 | 17.69 | 17.90 | 17.42 | 17.62 | 102,659 | -0.09(-0.50%) |
Nov 03, 2014 | 17.33 | 18.00 | 17.17 | 17.71 | 120,767 | +0.44(+2.53%) |
Oct 31, 2014 | 16.92 | 17.36 | 16.67 | 17.27 | 306,139 | +0.72(+4.32%) |
Oct 30, 2014 | 16.86 | 17.38 | 16.20 | 16.55 | 229,299 | +0.07(+0.42%) |
Oct 29, 2014 | 16.23 | 16.50 | 16.17 | 16.48 | 165,153 | +0.23(+1.42%) |
Oct 28, 2014 | 16.49 | 16.67 | 16.24 | 16.25 | 129,292 | -0.18(-1.11%) |
Oct 27, 2014 | 16.49 | 16.62 | 16.57 | 16.44 | 52,853 | -0.13(-0.81%) |
Oct 24, 2014 | 16.41 | 16.70 | 16.21 | 16.57 | 135,759 | +0.20(+1.23%) |
Oct 23, 2014 | 16.18 | 16.60 | 16.07 | 16.37 | 65,714 | +0.38(+2.35%) |
Oct 22, 2014 | 16.25 | 16.71 | 16.10 | 15.99 | 134,574 | -0.27(-1.64%) |
Oct 21, 2014 | 16.25 | 16.29 | 15.95 | 16.26 | 103,757 | +0.16(+0.98%) |
Oct 20, 2014 | 15.70 | 16.21 | 15.70 | 16.10 | 92,857 | +0.36(+2.30%) |
Oct 17, 2014 | 16.25 | 16.25 | 15.59 | 15.74 | 141,340 | +0.03(+0.17%) |
Oct 16, 2014 | 15.30 | 16.04 | 14.76 | 15.71 | 335,090 | -0.01(-0.05%) |
Oct 15, 2014 | 14.69 | 16.12 | 14.04 | 15.72 | 362,676 | +0.77(+5.14%) |
Oct 14, 2014 | 16.19 | 16.42 | 14.35 | 14.95 | 567,782 | -1.05(-6.57%) |
Oct 13, 2014 | 16.17 | 16.71 | 15.97 | 16.00 | 267,614 | -0.16(-1.00%) |
Oct 10, 2014 | 16.18 | 16.57 | 16.00 | 16.17 | 395,546 | -0.09(-0.55%) |
Oct 09, 2014 | 16.57 | 16.57 | 16.31 | 16.25 | 158,063 | -0.38(-2.26%) |
Oct 08, 2014 | 16.59 | 16.81 | 16.32 | 16.63 | 143,385 | -0.04(-0.22%) |
Oct 07, 2014 | 17.30 | 17.48 | 16.65 | 16.67 | 204,897 | -0.81(-4.65%) |
Oct 06, 2014 | 17.78 | 17.84 | 17.37 | 17.48 | 414,293 | -0.04(-0.25%) |
Oct 03, 2014 | 17.40 | 17.67 | 17.33 | 17.52 | 106,414 | +0.28(+1.64%) |
Oct 02, 2014 | 17.00 | 17.31 | 16.82 | 17.24 | 100,343 | +0.28(+1.67%) |