Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.38 | 18.32 | 18.32 | 18.32 | 925,034 | +0.03(+0.15%) |
Dec 30, 2014 | 18.29 | 18.50 | 18.17 | 18.29 | 1,442,783 | -0.08(-0.45%) |
Dec 29, 2014 | 18.83 | 18.99 | 18.35 | 18.37 | 1,312,488 | -0.40(-2.13%) |
Dec 26, 2014 | 18.73 | 19.03 | 18.45 | 18.77 | 1,338,875 | +0.05(+0.29%) |
Dec 24, 2014 | 18.52 | 18.72 | 18.72 | 18.72 | 418,403 | +0.17(+0.90%) |
Dec 23, 2014 | 18.96 | 19.03 | 18.40 | 18.55 | 1,329,587 | -0.42(-2.19%) |
Dec 22, 2014 | 19.03 | 19.26 | 18.89 | 18.97 | 1,781,436 | +0.13(+0.71%) |
Dec 19, 2014 | 19.04 | 19.07 | 18.77 | 18.83 | 2,125,322 | -0.07(-0.37%) |
Dec 18, 2014 | 18.26 | 19.02 | 18.26 | 18.90 | 2,464,890 | +0.85(+4.69%) |
Dec 17, 2014 | 18.39 | 18.47 | 17.98 | 18.06 | 1,399,119 | -0.22(-1.20%) |
Dec 16, 2014 | 18.47 | 18.47 | 18.06 | 18.28 | 2,331,266 | -0.15(-0.82%) |
Dec 15, 2014 | 18.41 | 18.60 | 18.25 | 18.43 | 1,616,732 | +0.06(+0.30%) |
Dec 12, 2014 | 18.38 | 18.84 | 18.15 | 18.37 | 1,845,663 | -0.25(-1.32%) |
Dec 11, 2014 | 18.02 | 18.71 | 17.74 | 18.62 | 2,510,595 | +0.78(+4.37%) |
Dec 10, 2014 | 18.51 | 18.78 | 17.81 | 17.84 | 2,031,038 | -0.62(-3.34%) |
Dec 09, 2014 | 17.73 | 18.57 | 17.59 | 18.46 | 3,256,398 | +0.24(+1.31%) |
Dec 08, 2014 | 18.82 | 18.84 | 17.94 | 18.22 | 2,631,574 | -0.50(-2.69%) |
Dec 05, 2014 | 18.83 | 18.92 | 18.65 | 18.72 | 1,986,924 | -0.11(-0.58%) |
Dec 04, 2014 | 19.25 | 19.25 | 18.74 | 18.83 | 2,309,128 | -0.24(-1.25%) |
Dec 03, 2014 | 19.34 | 19.39 | 19.04 | 19.07 | 1,370,334 | -0.26(-1.36%) |
Dec 02, 2014 | 19.47 | 19.52 | 19.17 | 19.33 | 1,256,883 | -0.04(-0.19%) |
Dec 01, 2014 | 19.38 | 19.57 | 19.17 | 19.37 | 2,011,725 | -0.15(-0.79%) |
Nov 28, 2014 | 19.78 | 19.85 | 19.39 | 19.52 | 1,452,948 | -0.03(-0.14%) |
Nov 26, 2014 | 19.21 | 19.55 | 19.55 | 19.55 | 1,542,626 | +0.31(+1.62%) |
Nov 25, 2014 | 19.29 | 19.48 | 19.09 | 19.24 | 1,775,474 | -0.15(-0.78%) |
Nov 24, 2014 | 19.39 | 19.72 | 19.11 | 19.39 | 3,438,687 | -0.04(-0.20%) |
Nov 21, 2014 | 19.28 | 19.63 | 19.15 | 19.43 | 3,680,760 | +0.47(+2.46%) |
Nov 20, 2014 | 18.62 | 19.08 | 18.50 | 18.96 | 3,261,341 | +0.47(+2.54%) |
Nov 19, 2014 | 18.67 | 18.85 | 18.40 | 18.49 | 1,703,993 | -0.32(-1.71%) |
Nov 18, 2014 | 18.65 | 18.83 | 18.42 | 18.81 | 2,073,504 | +0.14(+0.77%) |
Nov 17, 2014 | 18.59 | 18.80 | 18.43 | 18.67 | 2,090,371 | +0.09(+0.48%) |
Nov 14, 2014 | 18.35 | 18.70 | 18.09 | 18.58 | 3,537,164 | +0.49(+2.69%) |
Nov 13, 2014 | 17.48 | 18.31 | 17.36 | 18.09 | 5,320,585 | +0.57(+3.23%) |
Nov 12, 2014 | 17.43 | 17.76 | 17.40 | 17.53 | 2,777,239 | +0.20(+1.15%) |
Nov 11, 2014 | 17.35 | 17.56 | 17.24 | 17.33 | 2,607,292 | +0.14(+0.83%) |
Nov 10, 2014 | 17.10 | 17.25 | 17.06 | 17.18 | 3,049,411 | +0.24(+1.39%) |
Nov 07, 2014 | 17.08 | 17.24 | 16.94 | 16.95 | 1,858,178 | -0.18(-1.08%) |
Nov 06, 2014 | 17.29 | 17.37 | 16.95 | 17.13 | 1,710,038 | -0.10(-0.59%) |
Nov 05, 2014 | 17.55 | 17.63 | 17.13 | 17.23 | 1,605,305 | -0.13(-0.77%) |
Nov 04, 2014 | 17.20 | 17.55 | 17.12 | 17.37 | 4,328,629 | +0.04(+0.26%) |
Nov 03, 2014 | 17.63 | 17.65 | 17.27 | 17.32 | 2,308,103 | -0.16(-0.94%) |
Oct 31, 2014 | 17.53 | 17.68 | 17.46 | 17.49 | 2,132,679 | +0.13(+0.76%) |
Oct 30, 2014 | 17.03 | 17.52 | 17.01 | 17.36 | 2,502,061 | +0.37(+2.17%) |
Oct 29, 2014 | 17.30 | 17.37 | 16.95 | 16.99 | 2,294,112 | -0.14(-0.80%) |
Oct 28, 2014 | 16.98 | 17.21 | 16.91 | 17.12 | 2,001,417 | +0.14(+0.85%) |
Oct 27, 2014 | 16.95 | 17.12 | 17.12 | 16.98 | 2,574,170 | -0.14(-0.83%) |
Oct 24, 2014 | 16.88 | 17.25 | 16.76 | 17.12 | 1,664,458 | +0.12(+0.70%) |
Oct 23, 2014 | 17.18 | 17.30 | 16.98 | 17.00 | 2,476,760 | +0.02(+0.14%) |
Oct 22, 2014 | 17.00 | 17.39 | 16.94 | 16.98 | 1,926,350 | -0.05(-0.27%) |
Oct 21, 2014 | 16.91 | 17.53 | 16.91 | 17.03 | 3,188,511 | +0.37(+2.24%) |
Oct 20, 2014 | 16.30 | 16.72 | 16.26 | 16.65 | 2,609,957 | +0.40(+2.43%) |
Oct 17, 2014 | 16.45 | 16.51 | 16.17 | 16.26 | 1,710,758 | -0.01(-0.05%) |
Oct 16, 2014 | 16.03 | 16.40 | 15.94 | 16.27 | 4,422,491 | -0.16(-1.00%) |
Oct 15, 2014 | 15.71 | 16.52 | 15.48 | 16.43 | 6,133,071 | +0.58(+3.65%) |
Oct 14, 2014 | 15.49 | 16.15 | 15.33 | 15.85 | 3,076,390 | +0.53(+3.43%) |
Oct 13, 2014 | 15.36 | 15.71 | 15.23 | 15.33 | 4,385,150 | -0.08(-0.49%) |
Oct 10, 2014 | 15.77 | 15.99 | 15.28 | 15.40 | 5,036,496 | -0.29(-1.86%) |
Oct 09, 2014 | 15.74 | 16.04 | 15.67 | 15.69 | 3,641,767 | +0.00(+0.00%) |
Oct 08, 2014 | 15.52 | 15.86 | 15.26 | 15.69 | 4,367,400 | +0.25(+1.59%) |
Oct 07, 2014 | 15.45 | 15.74 | 15.42 | 15.45 | 2,045,978 | -0.09(-0.61%) |
Oct 06, 2014 | 15.52 | 15.74 | 15.37 | 15.54 | 1,632,951 | +0.15(+0.97%) |
Oct 03, 2014 | 15.36 | 15.57 | 15.32 | 15.39 | 1,408,899 | +0.18(+1.17%) |
Oct 02, 2014 | 15.29 | 15.50 | 15.03 | 15.21 | 1,551,520 | -0.10(-0.65%) |