Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.30 | 18.11 | 18.11 | 18.11 | 30,300 | -0.11(-0.60%) |
Dec 30, 2014 | 18.95 | 18.95 | 17.38 | 18.22 | 110,630 | -0.70(-3.70%) |
Dec 29, 2014 | 18.63 | 20.62 | 18.50 | 18.92 | 132,390 | +0.35(+1.88%) |
Dec 26, 2014 | 19.73 | 20.20 | 18.40 | 18.57 | 53,430 | -1.08(-5.50%) |
Dec 24, 2014 | 19.25 | 19.65 | 19.65 | 19.65 | 62,400 | +0.38(+1.97%) |
Dec 23, 2014 | 20.77 | 20.77 | 18.24 | 19.27 | 135,032 | -0.44(-2.23%) |
Dec 22, 2014 | 20.42 | 21.86 | 19.58 | 19.71 | 91,126 | -0.58(-2.86%) |
Dec 19, 2014 | 21.65 | 21.85 | 20.03 | 20.29 | 1,188,634 | -1.45(-6.67%) |
Dec 18, 2014 | 21.50 | 21.75 | 20.35 | 21.74 | 131,182 | +0.44(+2.07%) |
Dec 17, 2014 | 20.59 | 21.56 | 19.51 | 21.30 | 228,800 | +0.27(+1.28%) |
Dec 16, 2014 | 21.17 | 22.94 | 19.70 | 21.03 | 115,005 | -0.34(-1.59%) |
Dec 15, 2014 | 19.95 | 22.23 | 19.95 | 21.37 | 172,722 | +1.37(+6.85%) |
Dec 12, 2014 | 20.65 | 21.86 | 19.46 | 20.00 | 128,703 | -0.92(-4.40%) |
Dec 11, 2014 | 18.15 | 22.30 | 18.10 | 20.92 | 133,105 | +2.86(+15.84%) |
Dec 10, 2014 | 17.79 | 18.52 | 17.21 | 18.06 | 245,606 | +0.33(+1.86%) |
Dec 09, 2014 | 17.93 | 17.94 | 16.35 | 17.73 | 30,313 | -0.11(-0.62%) |
Dec 08, 2014 | 17.59 | 17.98 | 16.84 | 17.84 | 43,854 | +0.34(+1.94%) |
Dec 05, 2014 | 17.35 | 17.88 | 17.22 | 17.50 | 64,600 | +0.28(+1.63%) |
Dec 04, 2014 | 16.90 | 17.50 | 16.68 | 17.22 | 45,135 | +0.13(+0.76%) |
Dec 03, 2014 | 17.08 | 17.50 | 16.64 | 17.09 | 92,585 | +0.02(+0.12%) |
Dec 02, 2014 | 16.20 | 17.12 | 16.20 | 17.07 | 61,550 | +0.40(+2.40%) |
Dec 01, 2014 | 17.22 | 17.25 | 16.26 | 16.67 | 36,609 | -0.58(-3.36%) |
Nov 28, 2014 | 17.07 | 17.25 | 17.02 | 17.25 | 21,969 | +0.00(+0.00%) |
Nov 26, 2014 | 16.94 | 17.25 | 17.25 | 17.25 | 86,800 | +0.25(+1.47%) |
Nov 25, 2014 | 16.49 | 17.21 | 16.04 | 17.00 | 129,556 | +0.40(+2.41%) |
Nov 24, 2014 | 16.34 | 17.33 | 16.13 | 16.60 | 76,938 | +0.24(+1.47%) |
Nov 21, 2014 | 16.43 | 16.59 | 16.01 | 16.36 | 43,464 | +0.16(+0.99%) |
Nov 20, 2014 | 16.08 | 16.31 | 16.00 | 16.20 | 83,762 | +0.19(+1.19%) |
Nov 19, 2014 | 16.50 | 16.50 | 15.86 | 16.01 | 40,310 | -0.28(-1.72%) |
Nov 18, 2014 | 16.00 | 16.37 | 16.00 | 16.29 | 86,534 | +0.32(+2.00%) |
Nov 17, 2014 | 16.00 | 16.52 | 15.50 | 15.97 | 36,748 | -0.08(-0.50%) |
Nov 14, 2014 | 16.18 | 16.18 | 15.76 | 16.05 | 25,172 | -0.19(-1.17%) |
Nov 13, 2014 | 16.25 | 16.35 | 15.62 | 16.24 | 68,303 | -0.01(-0.06%) |
Nov 12, 2014 | 15.99 | 16.33 | 15.84 | 16.25 | 47,029 | +0.22(+1.37%) |
Nov 11, 2014 | 16.30 | 16.30 | 15.90 | 16.03 | 6,924 | +0.06(+0.38%) |
Nov 10, 2014 | 16.12 | 16.12 | 15.75 | 15.97 | 6,393 | +0.19(+1.20%) |
Nov 07, 2014 | 15.45 | 16.14 | 15.45 | 15.78 | 10,051 | +0.41(+2.67%) |
Nov 06, 2014 | 15.90 | 16.00 | 15.01 | 15.37 | 17,103 | -0.43(-2.72%) |
Nov 05, 2014 | 15.94 | 16.02 | 15.47 | 15.80 | 8,095 | +0.41(+2.66%) |
Nov 04, 2014 | 15.22 | 16.01 | 15.22 | 15.39 | 18,437 | +0.19(+1.25%) |
Nov 03, 2014 | 15.32 | 15.36 | 15.20 | 15.20 | 9,464 | -0.17(-1.11%) |
Oct 31, 2014 | 16.47 | 16.63 | 14.92 | 15.37 | 97,869 | -0.96(-5.88%) |
Oct 30, 2014 | 16.07 | 16.33 | 16.07 | 16.33 | 15,180 | -0.07(-0.43%) |
Oct 29, 2014 | 16.35 | 16.77 | 15.97 | 16.40 | 78,704 | +0.23(+1.42%) |
Oct 28, 2014 | 15.48 | 16.32 | 15.02 | 16.17 | 114,991 | +0.67(+4.32%) |
Oct 27, 2014 | 15.30 | 15.59 | 15.07 | 15.50 | 50,679 | +0.43(+2.85%) |
Oct 24, 2014 | 14.92 | 15.30 | 14.72 | 15.07 | 36,947 | +0.45(+3.08%) |
Oct 23, 2014 | 14.95 | 15.08 | 13.32 | 14.62 | 88,190 | +0.06(+0.41%) |
Oct 22, 2014 | 14.55 | 15.44 | 14.50 | 14.56 | 9,248 | -0.24(-1.62%) |
Oct 21, 2014 | 14.34 | 15.15 | 14.34 | 14.80 | 40,767 | +0.32(+2.21%) |
Oct 20, 2014 | 14.02 | 14.49 | 13.74 | 14.48 | 28,440 | +0.31(+2.19%) |
Oct 17, 2014 | 13.62 | 14.27 | 13.62 | 14.17 | 54,763 | +0.09(+0.64%) |
Oct 16, 2014 | 14.00 | 14.08 | 12.85 | 14.08 | 7,570 | -0.05(-0.35%) |
Oct 15, 2014 | 13.37 | 14.48 | 12.76 | 14.13 | 64,974 | +0.51(+3.74%) |
Oct 14, 2014 | 13.61 | 14.34 | 12.68 | 13.62 | 148,508 | +0.10(+0.74%) |
Oct 13, 2014 | 14.33 | 14.39 | 13.39 | 13.52 | 36,144 | -0.60(-4.25%) |
Oct 10, 2014 | 14.38 | 14.61 | 14.02 | 14.12 | 191,826 | -0.27(-1.88%) |
Oct 09, 2014 | 14.59 | 14.76 | 14.21 | 14.39 | 209,856 | -0.16(-1.10%) |
Oct 08, 2014 | 14.35 | 14.85 | 14.35 | 14.55 | 216,119 | -0.13(-0.89%) |
Oct 07, 2014 | 14.55 | 15.08 | 14.40 | 14.68 | 215,371 | -0.17(-1.14%) |
Oct 06, 2014 | 15.65 | 15.65 | 14.14 | 14.85 | 978,354 | -0.70(-4.50%) |