Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.57 | 19.21 | 19.21 | 19.21 | 406,501 | -0.28(-1.43%) |
Dec 30, 2014 | 19.57 | 19.67 | 19.46 | 19.49 | 234,421 | -0.08(-0.38%) |
Dec 29, 2014 | 19.28 | 19.81 | 19.28 | 19.57 | 384,255 | +0.26(+1.36%) |
Dec 26, 2014 | 19.36 | 19.47 | 19.25 | 19.30 | 199,625 | +0.08(+0.43%) |
Dec 24, 2014 | 19.24 | 19.22 | 19.22 | 19.22 | 169,952 | +0.07(+0.35%) |
Dec 23, 2014 | 19.09 | 19.26 | 18.84 | 19.15 | 365,436 | +0.14(+0.71%) |
Dec 22, 2014 | 18.83 | 19.03 | 18.58 | 19.02 | 396,582 | +0.29(+1.52%) |
Dec 19, 2014 | 19.18 | 19.27 | 18.63 | 18.73 | 3,197,461 | -0.47(-2.42%) |
Dec 18, 2014 | 19.04 | 19.20 | 18.73 | 19.20 | 674,400 | +0.48(+2.57%) |
Dec 17, 2014 | 18.12 | 18.80 | 18.04 | 18.72 | 601,922 | +0.59(+3.23%) |
Dec 16, 2014 | 18.10 | 18.51 | 18.00 | 18.13 | 731,149 | -0.02(-0.08%) |
Dec 15, 2014 | 18.54 | 18.72 | 18.03 | 18.15 | 645,507 | -0.24(-1.31%) |
Dec 12, 2014 | 18.58 | 18.86 | 18.39 | 18.39 | 569,048 | -0.41(-2.20%) |
Dec 11, 2014 | 18.91 | 19.11 | 18.80 | 18.80 | 390,522 | +0.05(+0.24%) |
Dec 10, 2014 | 19.39 | 19.50 | 18.74 | 18.75 | 455,951 | -0.68(-3.51%) |
Dec 09, 2014 | 18.79 | 19.45 | 18.79 | 19.44 | 586,893 | +0.38(+2.01%) |
Dec 08, 2014 | 19.13 | 19.38 | 18.98 | 19.06 | 782,833 | -0.17(-0.86%) |
Dec 05, 2014 | 19.00 | 19.60 | 19.00 | 19.22 | 804,922 | +0.26(+1.35%) |
Dec 04, 2014 | 19.00 | 19.03 | 18.75 | 18.97 | 414,818 | -0.02(-0.12%) |
Dec 03, 2014 | 18.69 | 19.06 | 18.58 | 18.99 | 436,015 | +0.28(+1.48%) |
Dec 02, 2014 | 18.63 | 19.02 | 18.63 | 18.71 | 395,653 | +0.14(+0.73%) |
Dec 01, 2014 | 18.94 | 18.99 | 18.56 | 18.57 | 541,694 | -0.48(-2.52%) |
Nov 28, 2014 | 19.58 | 19.72 | 18.97 | 19.06 | 288,261 | -0.41(-2.08%) |
Nov 26, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 308,592 | -0.04(-0.23%) |
Nov 25, 2014 | 19.50 | 19.55 | 19.36 | 19.51 | 249,070 | +0.04(+0.23%) |
Nov 24, 2014 | 19.14 | 19.47 | 19.14 | 19.46 | 371,474 | +0.37(+1.92%) |
Nov 21, 2014 | 19.38 | 19.40 | 18.95 | 19.09 | 370,911 | -0.07(-0.35%) |
Nov 20, 2014 | 18.88 | 19.17 | 18.72 | 19.16 | 465,249 | +0.14(+0.75%) |
Nov 19, 2014 | 19.38 | 19.40 | 18.80 | 19.02 | 638,161 | -0.43(-2.23%) |
Nov 18, 2014 | 19.54 | 19.69 | 19.43 | 19.45 | 405,225 | -0.02(-0.08%) |
Nov 17, 2014 | 19.51 | 19.64 | 19.35 | 19.47 | 344,692 | -0.19(-0.95%) |
Nov 14, 2014 | 19.98 | 20.06 | 19.63 | 19.66 | 412,714 | -0.31(-1.57%) |
Nov 13, 2014 | 20.21 | 20.21 | 19.94 | 19.97 | 263,601 | -0.24(-1.18%) |
Nov 12, 2014 | 19.86 | 20.22 | 19.74 | 20.21 | 456,684 | +0.31(+1.58%) |
Nov 11, 2014 | 19.86 | 20.06 | 19.72 | 19.89 | 483,690 | +0.03(+0.15%) |
Nov 10, 2014 | 19.69 | 19.90 | 19.61 | 19.86 | 337,484 | +0.20(+1.03%) |
Nov 07, 2014 | 19.65 | 19.76 | 19.51 | 19.66 | 378,914 | +0.03(+0.15%) |
Nov 06, 2014 | 19.62 | 19.77 | 19.45 | 19.63 | 552,508 | +0.01(+0.04%) |
Nov 05, 2014 | 19.70 | 19.79 | 19.52 | 19.63 | 362,379 | +0.06(+0.31%) |
Nov 04, 2014 | 19.59 | 19.63 | 19.33 | 19.57 | 277,849 | -0.11(-0.57%) |
Nov 03, 2014 | 19.72 | 19.96 | 19.52 | 19.68 | 383,162 | -0.07(-0.38%) |
Oct 31, 2014 | 19.62 | 19.77 | 19.43 | 19.75 | 782,908 | +0.46(+2.36%) |
Oct 30, 2014 | 19.36 | 19.45 | 19.12 | 19.30 | 670,005 | -0.08(-0.42%) |
Oct 29, 2014 | 19.46 | 19.48 | 19.03 | 19.38 | 860,413 | -0.03(-0.14%) |
Oct 28, 2014 | 18.97 | 19.48 | 18.90 | 19.40 | 525,252 | +0.56(+2.96%) |
Oct 27, 2014 | 18.67 | 18.88 | 18.70 | 18.85 | 494,048 | +0.15(+0.80%) |
Oct 24, 2014 | 18.62 | 18.79 | 18.56 | 18.70 | 299,777 | +0.07(+0.40%) |
Oct 23, 2014 | 18.53 | 18.88 | 18.47 | 18.62 | 539,931 | +0.23(+1.24%) |
Oct 22, 2014 | 19.04 | 19.04 | 18.37 | 18.39 | 838,566 | -0.56(-2.98%) |
Oct 21, 2014 | 18.56 | 19.00 | 18.46 | 18.96 | 602,497 | +0.59(+3.22%) |
Oct 20, 2014 | 18.51 | 18.51 | 18.25 | 18.37 | 636,569 | -0.18(-0.97%) |
Oct 17, 2014 | 18.59 | 18.68 | 18.31 | 18.55 | 656,582 | +0.23(+1.27%) |
Oct 16, 2014 | 17.69 | 18.38 | 17.68 | 18.32 | 686,249 | +0.34(+1.89%) |
Oct 15, 2014 | 18.08 | 18.28 | 17.52 | 17.98 | 913,176 | -0.41(-2.22%) |
Oct 14, 2014 | 18.37 | 18.67 | 18.27 | 18.38 | 490,298 | +0.22(+1.24%) |
Oct 13, 2014 | 18.12 | 18.42 | 18.03 | 18.16 | 392,333 | +0.06(+0.33%) |
Oct 10, 2014 | 17.97 | 18.38 | 17.97 | 18.10 | 559,262 | +0.05(+0.29%) |
Oct 09, 2014 | 18.40 | 18.51 | 17.88 | 18.05 | 692,026 | -0.42(-2.27%) |
Oct 08, 2014 | 18.01 | 18.47 | 17.99 | 18.47 | 435,240 | +0.42(+2.34%) |
Oct 07, 2014 | 18.50 | 18.53 | 18.04 | 18.04 | 389,448 | -0.53(-2.84%) |
Oct 06, 2014 | 18.68 | 18.82 | 18.49 | 18.57 | 335,345 | -0.06(-0.32%) |
Oct 03, 2014 | 18.68 | 18.88 | 18.63 | 18.63 | 234,855 | +0.17(+0.93%) |
Oct 02, 2014 | 18.25 | 18.62 | 18.17 | 18.46 | 277,416 | +0.16(+0.86%) |