Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.84 | 18.00 | 18.00 | 18.00 | 26,383 | +0.22(+1.21%) |
Dec 30, 2014 | 17.56 | 18.06 | 17.50 | 17.78 | 45,458 | +0.21(+1.18%) |
Dec 29, 2014 | 17.36 | 17.59 | 17.36 | 17.57 | 81,203 | +0.09(+0.52%) |
Dec 26, 2014 | 17.50 | 17.59 | 17.34 | 17.48 | 19,907 | -0.01(-0.05%) |
Dec 24, 2014 | 17.38 | 17.49 | 17.49 | 17.49 | 10,510 | +0.13(+0.76%) |
Dec 23, 2014 | 17.38 | 17.46 | 17.30 | 17.36 | 40,869 | +0.02(+0.14%) |
Dec 22, 2014 | 17.14 | 17.37 | 16.84 | 17.33 | 27,062 | +0.16(+0.92%) |
Dec 19, 2014 | 17.28 | 17.36 | 17.06 | 17.18 | 59,561 | -0.18(-1.05%) |
Dec 18, 2014 | 17.38 | 17.38 | 16.98 | 17.36 | 31,208 | -0.02(-0.09%) |
Dec 17, 2014 | 16.60 | 17.38 | 16.60 | 17.37 | 57,529 | +0.74(+4.48%) |
Dec 16, 2014 | 16.59 | 16.88 | 16.44 | 16.63 | 48,786 | -0.04(-0.25%) |
Dec 15, 2014 | 17.06 | 17.30 | 16.62 | 16.67 | 128,534 | -0.49(-2.85%) |
Dec 12, 2014 | 17.38 | 17.42 | 17.15 | 17.16 | 90,776 | -0.35(-1.99%) |
Dec 11, 2014 | 17.17 | 17.53 | 17.17 | 17.51 | 30,204 | +0.35(+2.03%) |
Dec 10, 2014 | 17.37 | 17.38 | 17.10 | 17.16 | 29,331 | -0.22(-1.29%) |
Dec 09, 2014 | 17.18 | 17.38 | 17.07 | 17.38 | 33,845 | +0.09(+0.53%) |
Dec 08, 2014 | 17.36 | 17.38 | 17.14 | 17.29 | 37,526 | -0.05(-0.29%) |
Dec 05, 2014 | 17.03 | 17.53 | 17.03 | 17.34 | 38,722 | +0.36(+2.15%) |
Dec 04, 2014 | 16.81 | 17.17 | 16.54 | 16.98 | 33,573 | +0.31(+1.84%) |
Dec 03, 2014 | 16.55 | 16.81 | 16.19 | 16.67 | 39,746 | +0.15(+0.90%) |
Dec 02, 2014 | 16.00 | 16.55 | 16.00 | 16.52 | 22,965 | +0.31(+1.94%) |
Dec 01, 2014 | 15.40 | 16.45 | 15.40 | 16.21 | 58,871 | +0.70(+4.48%) |
Nov 28, 2014 | 15.59 | 15.79 | 15.46 | 15.51 | 19,149 | -0.12(-0.79%) |
Nov 26, 2014 | 15.38 | 15.64 | 15.64 | 15.64 | 13,652 | +0.19(+1.23%) |
Nov 25, 2014 | 15.48 | 15.49 | 15.31 | 15.45 | 30,660 | +0.00(+0.00%) |
Nov 24, 2014 | 15.35 | 15.55 | 15.31 | 15.45 | 15,037 | +0.06(+0.38%) |
Nov 21, 2014 | 15.62 | 15.62 | 15.34 | 15.39 | 14,953 | +0.03(+0.22%) |
Nov 20, 2014 | 15.34 | 15.41 | 15.31 | 15.35 | 16,777 | +0.04(+0.27%) |
Nov 19, 2014 | 15.32 | 15.40 | 15.31 | 15.31 | 20,803 | -0.03(-0.22%) |
Nov 18, 2014 | 15.45 | 15.50 | 15.33 | 15.35 | 12,944 | -0.04(-0.27%) |
Nov 17, 2014 | 15.53 | 15.54 | 15.38 | 15.39 | 11,770 | -0.22(-1.38%) |
Nov 14, 2014 | 15.56 | 15.64 | 15.43 | 15.60 | 18,280 | +0.08(+0.53%) |
Nov 13, 2014 | 15.51 | 15.64 | 15.46 | 15.52 | 19,886 | -0.07(-0.48%) |
Nov 12, 2014 | 15.54 | 15.64 | 15.40 | 15.59 | 15,645 | +0.05(+0.32%) |
Nov 11, 2014 | 15.45 | 15.78 | 15.45 | 15.54 | 22,738 | +0.02(+0.16%) |
Nov 10, 2014 | 15.77 | 15.77 | 15.46 | 15.52 | 30,760 | -0.29(-1.83%) |
Nov 07, 2014 | 16.06 | 16.06 | 15.78 | 15.81 | 11,766 | -0.04(-0.26%) |
Nov 06, 2014 | 15.69 | 15.91 | 15.60 | 15.85 | 30,440 | +0.10(+0.63%) |
Nov 05, 2014 | 15.73 | 15.82 | 15.62 | 15.75 | 17,872 | +0.10(+0.63%) |
Nov 04, 2014 | 15.65 | 15.70 | 15.36 | 15.65 | 21,649 | +0.02(+0.16%) |
Nov 03, 2014 | 15.73 | 15.87 | 15.58 | 15.63 | 23,527 | -0.07(-0.47%) |
Oct 31, 2014 | 15.73 | 15.73 | 15.35 | 15.70 | 43,249 | +0.01(+0.05%) |
Oct 30, 2014 | 15.44 | 15.72 | 15.33 | 15.69 | 21,734 | +0.28(+1.83%) |
Oct 29, 2014 | 15.27 | 15.46 | 15.06 | 15.41 | 19,944 | +0.09(+0.59%) |
Oct 28, 2014 | 14.77 | 15.32 | 14.73 | 15.32 | 41,769 | +0.61(+4.16%) |
Oct 27, 2014 | 14.86 | 14.88 | 14.67 | 14.71 | 18,251 | -0.25(-1.66%) |
Oct 24, 2014 | 15.12 | 15.29 | 14.92 | 14.96 | 26,803 | -0.12(-0.77%) |
Oct 23, 2014 | 15.39 | 15.40 | 14.99 | 15.07 | 36,827 | -0.26(-1.67%) |
Oct 22, 2014 | 15.53 | 15.55 | 15.22 | 15.33 | 22,117 | -0.12(-0.75%) |
Oct 21, 2014 | 15.48 | 15.59 | 15.40 | 15.45 | 25,114 | -0.02(-0.16%) |
Oct 20, 2014 | 15.51 | 15.54 | 15.32 | 15.47 | 31,862 | -0.07(-0.43%) |
Oct 17, 2014 | 15.73 | 15.73 | 15.43 | 15.54 | 35,123 | -0.02(-0.16%) |
Oct 16, 2014 | 14.77 | 15.64 | 14.50 | 15.56 | 56,735 | +0.43(+2.84%) |
Oct 15, 2014 | 14.69 | 15.20 | 14.69 | 15.13 | 42,622 | +0.28(+1.90%) |
Oct 14, 2014 | 14.65 | 14.87 | 14.62 | 14.85 | 36,755 | +0.17(+1.18%) |
Oct 13, 2014 | 14.46 | 14.79 | 14.46 | 14.68 | 25,609 | +0.31(+2.19%) |
Oct 10, 2014 | 14.39 | 14.66 | 14.31 | 14.36 | 51,692 | -0.21(-1.42%) |
Oct 09, 2014 | 15.00 | 15.00 | 14.51 | 14.57 | 35,508 | -0.48(-3.19%) |
Oct 08, 2014 | 14.56 | 15.12 | 14.55 | 15.05 | 21,744 | +0.35(+2.36%) |
Oct 07, 2014 | 14.71 | 14.92 | 14.63 | 14.70 | 23,303 | -0.05(-0.34%) |
Oct 06, 2014 | 15.44 | 15.53 | 14.61 | 14.75 | 39,485 | -0.70(-4.55%) |
Oct 03, 2014 | 15.41 | 15.55 | 15.34 | 15.45 | 18,531 | +0.21(+1.36%) |
Oct 02, 2014 | 14.87 | 15.35 | 14.84 | 15.25 | 29,795 | +0.39(+2.62%) |