Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.62 | 21.05 | 21.05 | 21.05 | 10,500 | -0.85(-3.88%) |
Dec 30, 2014 | 21.76 | 21.90 | 21.72 | 21.90 | 16,095 | +0.81(+3.84%) |
Dec 29, 2014 | 21.25 | 21.25 | 21.09 | 21.09 | 915 | -0.47(-2.18%) |
Dec 26, 2014 | 21.58 | 21.58 | 21.56 | 21.56 | 4,687 | +0.52(+2.47%) |
Dec 23, 2014 | 21.20 | 21.04 | 21.04 | 21.04 | 400 | -0.42(-1.96%) |
Dec 19, 2014 | 20.52 | 21.46 | 21.46 | 21.46 | 2,200 | +0.08(+0.37%) |
Dec 18, 2014 | 21.50 | 21.50 | 21.38 | 21.38 | 5,002 | -0.07(-0.33%) |
Dec 17, 2014 | 21.11 | 21.48 | 21.01 | 21.45 | 46,950 | +0.80(+3.87%) |
Dec 16, 2014 | 21.48 | 21.48 | 20.65 | 20.65 | 25,420 | -1.46(-6.60%) |
Dec 15, 2014 | 24.87 | 24.87 | 22.11 | 22.11 | 18,586 | -0.78(-3.41%) |
Dec 12, 2014 | 22.90 | 22.90 | 22.89 | 22.89 | 2,900 | -0.06(-0.26%) |
Dec 10, 2014 | 22.97 | 22.95 | 22.95 | 22.95 | 3,700 | -0.06(-0.26%) |
Dec 09, 2014 | 23.01 | 23.01 | 23.01 | 23.01 | 1,287 | +1.12(+5.12%) |
Dec 05, 2014 | 21.89 | 21.89 | 21.89 | 21.89 | 400 | -0.25(-1.13%) |
Dec 04, 2014 | 22.01 | 22.14 | 22.01 | 22.14 | 200 | +0.11(+0.50%) |
Dec 03, 2014 | 22.04 | 22.04 | 22.03 | 22.03 | 1,000 | -0.24(-1.08%) |
Dec 01, 2014 | 21.53 | 22.51 | 21.49 | 22.27 | 20 | +1.60(+7.74%) |
Nov 28, 2014 | 21.12 | 21.12 | 20.67 | 20.67 | 12,900 | -1.73(-7.72%) |
Nov 26, 2014 | 22.39 | 22.40 | 22.40 | 22.40 | 1,000 | +0.31(+1.40%) |
Nov 24, 2014 | 22.08 | 22.09 | 22.09 | 22.09 | 8,500 | +0.12(+0.55%) |
Nov 21, 2014 | 20.66 | 23.71 | 20.66 | 21.97 | 13,800 | +0.17(+0.78%) |
Nov 20, 2014 | 21.73 | 21.80 | 21.69 | 21.80 | 15,300 | +0.03(+0.14%) |
Nov 19, 2014 | 21.87 | 22.06 | 21.36 | 21.77 | 113,930 | +0.07(+0.32%) |
Nov 18, 2014 | 21.69 | 21.70 | 21.69 | 21.70 | 860 | +0.62(+2.95%) |
Nov 17, 2014 | 21.58 | 21.62 | 21.08 | 21.08 | 26,479 | -0.89(-4.06%) |
Nov 14, 2014 | 21.07 | 21.97 | 21.07 | 21.97 | 25,582 | +1.06(+5.05%) |
Nov 12, 2014 | 20.85 | 20.91 | 20.91 | 20.91 | 700 | +0.06(+0.30%) |
Nov 10, 2014 | 21.01 | 20.85 | 20.85 | 20.85 | 4,300 | -0.17(-0.81%) |
Nov 07, 2014 | 20.90 | 21.02 | 20.90 | 21.02 | 680 | +0.15(+0.72%) |
Nov 05, 2014 | 21.53 | 21.53 | 20.40 | 20.87 | 50 | -0.66(-3.07%) |
Nov 04, 2014 | 21.52 | 21.57 | 21.50 | 21.53 | 12,700 | -0.15(-0.69%) |
Nov 03, 2014 | 21.65 | 21.83 | 19.49 | 21.68 | 25,550 | +0.00(+0.00%) |
Oct 31, 2014 | 21.21 | 21.68 | 21.21 | 21.68 | 5,650 | -0.41(-1.86%) |
Oct 30, 2014 | 22.10 | 22.10 | 22.08 | 22.09 | 950 | -1.04(-4.50%) |
Oct 27, 2014 | 23.14 | 23.13 | 23.13 | 23.13 | 600 | +0.01(+0.04%) |
Oct 24, 2014 | 23.12 | 23.12 | 23.12 | 23.12 | 400 | -0.46(-1.95%) |
Oct 21, 2014 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | +0.16(+0.68%) |
Oct 20, 2014 | 23.64 | 23.64 | 23.42 | 23.42 | 1,200 | +0.10(+0.41%) |
Oct 17, 2014 | 23.38 | 23.38 | 23.30 | 23.32 | 5,393 | -0.09(-0.37%) |
Oct 16, 2014 | 23.50 | 23.50 | 23.41 | 23.41 | 200 | -0.04(-0.17%) |
Oct 15, 2014 | 23.88 | 23.88 | 23.45 | 23.45 | 5,490 | -0.08(-0.34%) |
Oct 14, 2014 | 23.61 | 23.61 | 23.53 | 23.53 | 1,700 | +0.19(+0.81%) |
Oct 13, 2014 | 23.50 | 23.50 | 23.34 | 23.34 | 12,956 | -0.08(-0.34%) |
Oct 10, 2014 | 23.30 | 23.42 | 23.30 | 23.42 | 800 | +0.31(+1.34%) |
Oct 08, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 4 | +0.05(+0.21%) |
Oct 07, 2014 | 23.36 | 23.36 | 23.05 | 23.06 | 22,900 | -0.16(-0.68%) |
Oct 06, 2014 | 23.74 | 23.74 | 23.02 | 23.22 | 53,280 | -0.79(-3.29%) |
Oct 03, 2014 | 22.73 | 24.01 | 22.73 | 24.01 | 23,010 | +1.11(+4.85%) |
Oct 02, 2014 | 23.36 | 23.36 | 22.90 | 22.90 | 22,800 | -0.46(-1.97%) |