Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.22 | 16.33 | 16.33 | 16.33 | 437,377 | +0.10(+0.63%) |
Dec 30, 2014 | 15.76 | 16.44 | 15.76 | 16.23 | 494,194 | +0.45(+2.84%) |
Dec 29, 2014 | 15.24 | 16.23 | 15.23 | 15.78 | 3,802,781 | +0.28(+1.81%) |
Dec 26, 2014 | 15.51 | 15.67 | 15.40 | 15.50 | 284,400 | +0.11(+0.74%) |
Dec 24, 2014 | 15.47 | 15.39 | 15.39 | 15.39 | 280,824 | +0.00(+0.00%) |
Dec 23, 2014 | 15.29 | 15.50 | 15.13 | 15.39 | 439,740 | +0.15(+0.98%) |
Dec 22, 2014 | 15.29 | 15.52 | 15.20 | 15.24 | 506,425 | -0.08(-0.55%) |
Dec 19, 2014 | 15.34 | 15.60 | 15.28 | 15.32 | 1,663,611 | -0.08(-0.54%) |
Dec 18, 2014 | 15.62 | 16.30 | 15.28 | 15.41 | 1,054,456 | -0.06(-0.39%) |
Dec 17, 2014 | 15.13 | 15.49 | 15.01 | 15.47 | 1,568,641 | +0.35(+2.29%) |
Dec 16, 2014 | 15.49 | 15.89 | 15.07 | 15.12 | 658,530 | -0.45(-2.88%) |
Dec 15, 2014 | 15.55 | 15.77 | 15.12 | 15.57 | 424,889 | +0.14(+0.93%) |
Dec 12, 2014 | 15.86 | 16.04 | 15.17 | 15.43 | 3,484,224 | -0.55(-3.44%) |
Dec 11, 2014 | 15.73 | 16.14 | 15.37 | 15.98 | 2,758,537 | -0.14(-0.85%) |
Dec 10, 2014 | 16.07 | 16.36 | 15.95 | 16.11 | 929,873 | -0.07(-0.41%) |
Dec 09, 2014 | 16.04 | 16.24 | 15.61 | 16.18 | 860,027 | -0.02(-0.15%) |
Dec 08, 2014 | 16.86 | 17.00 | 16.18 | 16.20 | 1,450,059 | -0.66(-3.90%) |
Dec 05, 2014 | 16.48 | 17.16 | 16.48 | 16.86 | 1,246,921 | +0.36(+2.21%) |
Dec 04, 2014 | 16.50 | 17.47 | 16.33 | 16.50 | 1,068,093 | -0.05(-0.29%) |
Dec 03, 2014 | 16.66 | 16.72 | 16.15 | 16.54 | 1,485,616 | -0.04(-0.22%) |
Dec 02, 2014 | 15.62 | 16.97 | 15.46 | 16.58 | 2,150,980 | +1.11(+7.19%) |
Dec 01, 2014 | 16.85 | 17.05 | 15.33 | 15.47 | 2,623,456 | -1.39(-8.26%) |
Nov 28, 2014 | 17.81 | 17.81 | 16.70 | 16.86 | 569,961 | -0.95(-5.34%) |
Nov 26, 2014 | 17.75 | 17.81 | 17.81 | 17.81 | 276,810 | +0.08(+0.44%) |
Nov 25, 2014 | 17.40 | 17.81 | 17.24 | 17.73 | 267,910 | +0.29(+1.65%) |
Nov 24, 2014 | 17.41 | 17.67 | 17.33 | 17.45 | 465,666 | +0.03(+0.17%) |
Nov 21, 2014 | 17.48 | 17.63 | 17.04 | 17.42 | 590,079 | +0.24(+1.39%) |
Nov 20, 2014 | 17.29 | 17.39 | 17.04 | 17.18 | 458,417 | -0.11(-0.62%) |
Nov 19, 2014 | 16.87 | 17.52 | 16.65 | 17.28 | 694,695 | +0.47(+2.77%) |
Nov 18, 2014 | 16.78 | 17.14 | 16.59 | 16.82 | 2,369,961 | +0.16(+0.93%) |
Nov 17, 2014 | 16.86 | 17.58 | 16.44 | 16.66 | 2,360,891 | +0.60(+3.72%) |
Nov 14, 2014 | 14.35 | 16.25 | 12.56 | 16.07 | 10,319,900 | -1.85(-10.31%) |
Nov 13, 2014 | 19.29 | 19.29 | 15.73 | 17.91 | 2,412,004 | -1.44(-7.45%) |
Nov 12, 2014 | 19.02 | 19.40 | 18.57 | 19.35 | 676,718 | +0.32(+1.70%) |
Nov 11, 2014 | 19.44 | 19.44 | 18.71 | 19.03 | 577,896 | -0.48(-2.48%) |
Nov 10, 2014 | 19.46 | 19.61 | 19.14 | 19.51 | 862,582 | +0.14(+0.74%) |
Nov 07, 2014 | 19.47 | 19.65 | 19.07 | 19.37 | 591,813 | -0.05(-0.25%) |
Nov 06, 2014 | 18.83 | 19.53 | 18.54 | 19.42 | 818,087 | +0.57(+3.01%) |
Nov 05, 2014 | 18.67 | 18.96 | 18.27 | 18.85 | 1,923,810 | +0.19(+0.99%) |
Nov 04, 2014 | 20.19 | 20.32 | 18.33 | 18.67 | 1,346,739 | -1.51(-7.47%) |
Nov 03, 2014 | 19.51 | 20.23 | 19.25 | 20.17 | 587,854 | +0.74(+3.82%) |
Oct 31, 2014 | 20.14 | 20.33 | 19.40 | 19.43 | 717,495 | -0.27(-1.37%) |
Oct 30, 2014 | 19.78 | 19.99 | 19.19 | 19.70 | 538,972 | -0.12(-0.60%) |
Oct 29, 2014 | 19.92 | 19.98 | 19.12 | 19.82 | 276,499 | +0.00(+0.00%) |
Oct 28, 2014 | 19.65 | 19.98 | 19.32 | 19.82 | 537,373 | +0.21(+1.07%) |
Oct 27, 2014 | 19.41 | 19.57 | 18.88 | 19.61 | 428,696 | +0.04(+0.21%) |
Oct 24, 2014 | 19.58 | 20.01 | 19.29 | 19.57 | 206,870 | +0.04(+0.21%) |
Oct 23, 2014 | 19.23 | 20.16 | 19.06 | 19.53 | 474,145 | +0.47(+2.45%) |
Oct 22, 2014 | 19.54 | 19.62 | 18.82 | 19.06 | 433,394 | -0.37(-1.91%) |
Oct 21, 2014 | 18.93 | 20.15 | 18.93 | 19.43 | 699,482 | +0.59(+3.11%) |
Oct 20, 2014 | 19.03 | 19.37 | 18.77 | 18.85 | 518,033 | -0.17(-0.88%) |
Oct 17, 2014 | 18.87 | 19.69 | 18.87 | 19.01 | 756,822 | +0.53(+2.85%) |
Oct 16, 2014 | 17.54 | 18.70 | 17.54 | 18.49 | 676,848 | +0.66(+3.69%) |
Oct 15, 2014 | 17.80 | 18.13 | 17.12 | 17.83 | 1,241,766 | -0.20(-1.13%) |
Oct 14, 2014 | 18.53 | 18.97 | 17.96 | 18.03 | 610,416 | -0.46(-2.49%) |
Oct 13, 2014 | 18.56 | 19.14 | 18.43 | 18.49 | 598,830 | -0.14(-0.74%) |
Oct 10, 2014 | 18.65 | 19.29 | 17.95 | 18.63 | 1,200,140 | -0.11(-0.57%) |
Oct 09, 2014 | 19.48 | 19.66 | 18.64 | 18.74 | 940,509 | -0.75(-3.84%) |
Oct 08, 2014 | 19.52 | 19.89 | 19.34 | 19.48 | 831,810 | -0.02(-0.09%) |
Oct 07, 2014 | 19.86 | 19.96 | 19.30 | 19.50 | 647,341 | -0.47(-2.36%) |
Oct 06, 2014 | 20.32 | 20.42 | 18.69 | 19.98 | 444,154 | -0.36(-1.76%) |
Oct 03, 2014 | 19.97 | 20.47 | 19.29 | 20.33 | 907,595 | +0.61(+3.09%) |
Oct 02, 2014 | 20.41 | 20.57 | 18.99 | 19.72 | 1,584,343 | -0.55(-2.71%) |