Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.60 | 17.74 | 17.74 | 17.74 | 146,600 | +0.17(+0.97%) |
Dec 30, 2014 | 17.35 | 17.63 | 17.16 | 17.57 | 50,807 | +0.22(+1.27%) |
Dec 29, 2014 | 17.63 | 17.65 | 17.10 | 17.35 | 108,798 | -0.25(-1.42%) |
Dec 26, 2014 | 17.61 | 17.65 | 17.35 | 17.60 | 36,925 | +0.09(+0.51%) |
Dec 24, 2014 | 17.78 | 17.51 | 17.51 | 17.51 | 45,300 | -0.17(-0.96%) |
Dec 23, 2014 | 17.74 | 18.03 | 17.60 | 17.68 | 96,476 | +0.14(+0.80%) |
Dec 22, 2014 | 17.47 | 17.57 | 17.30 | 17.54 | 107,868 | +0.14(+0.80%) |
Dec 19, 2014 | 17.02 | 17.46 | 16.85 | 17.40 | 380,326 | +0.38(+2.23%) |
Dec 18, 2014 | 16.90 | 17.11 | 16.53 | 17.02 | 110,838 | +0.42(+2.53%) |
Dec 17, 2014 | 16.05 | 16.67 | 15.88 | 16.60 | 147,808 | +0.63(+3.94%) |
Dec 16, 2014 | 15.78 | 16.29 | 15.62 | 15.97 | 267,458 | +0.21(+1.33%) |
Dec 15, 2014 | 16.04 | 16.21 | 15.75 | 15.76 | 212,926 | -0.19(-1.19%) |
Dec 12, 2014 | 16.15 | 16.38 | 15.94 | 15.95 | 241,485 | -0.42(-2.57%) |
Dec 11, 2014 | 16.75 | 17.00 | 16.29 | 16.37 | 284,402 | -0.23(-1.39%) |
Dec 10, 2014 | 17.28 | 17.31 | 16.58 | 16.60 | 162,102 | -0.70(-4.05%) |
Dec 09, 2014 | 17.24 | 17.42 | 16.93 | 17.30 | 310,468 | -0.08(-0.46%) |
Dec 08, 2014 | 17.73 | 17.86 | 17.26 | 17.38 | 92,365 | -0.48(-2.69%) |
Dec 05, 2014 | 17.22 | 17.92 | 17.22 | 17.86 | 133,857 | +0.61(+3.54%) |
Dec 04, 2014 | 17.35 | 17.43 | 16.93 | 17.25 | 115,006 | -0.11(-0.63%) |
Dec 03, 2014 | 16.82 | 17.49 | 16.51 | 17.36 | 153,270 | +0.61(+3.64%) |
Dec 02, 2014 | 16.45 | 16.97 | 16.45 | 16.75 | 109,953 | +0.39(+2.38%) |
Dec 01, 2014 | 16.50 | 16.59 | 16.15 | 16.36 | 183,154 | -0.41(-2.44%) |
Nov 28, 2014 | 16.92 | 16.97 | 16.58 | 16.77 | 119,542 | -0.23(-1.35%) |
Nov 26, 2014 | 17.12 | 17.00 | 17.00 | 17.00 | 131,800 | -0.16(-0.93%) |
Nov 25, 2014 | 17.23 | 17.45 | 17.05 | 17.16 | 115,602 | -0.09(-0.52%) |
Nov 24, 2014 | 17.07 | 17.30 | 16.99 | 17.25 | 94,245 | +0.26(+1.53%) |
Nov 21, 2014 | 17.28 | 17.32 | 16.94 | 16.99 | 95,220 | -0.02(-0.12%) |
Nov 20, 2014 | 16.48 | 17.06 | 16.48 | 17.01 | 81,132 | +0.40(+2.41%) |
Nov 19, 2014 | 16.95 | 17.05 | 16.34 | 16.61 | 202,493 | -0.19(-1.13%) |
Nov 18, 2014 | 16.83 | 17.19 | 16.78 | 16.80 | 127,187 | -0.03(-0.18%) |
Nov 17, 2014 | 17.84 | 17.84 | 16.72 | 16.83 | 250,055 | -0.98(-5.50%) |
Nov 14, 2014 | 17.57 | 17.95 | 17.41 | 17.81 | 89,366 | +0.31(+1.77%) |
Nov 13, 2014 | 17.83 | 17.96 | 17.45 | 17.50 | 92,246 | -0.47(-2.62%) |
Nov 12, 2014 | 17.63 | 18.01 | 17.39 | 17.97 | 110,137 | +0.29(+1.64%) |
Nov 11, 2014 | 17.77 | 17.86 | 17.52 | 17.68 | 84,601 | -0.05(-0.28%) |
Nov 10, 2014 | 17.27 | 17.95 | 17.21 | 17.73 | 116,065 | +0.32(+1.84%) |
Nov 07, 2014 | 17.53 | 17.53 | 17.25 | 17.41 | 66,387 | -0.11(-0.63%) |
Nov 06, 2014 | 17.47 | 17.58 | 17.33 | 17.52 | 102,867 | +0.07(+0.40%) |
Nov 05, 2014 | 17.58 | 17.69 | 17.30 | 17.45 | 124,181 | -0.07(-0.40%) |
Nov 04, 2014 | 17.69 | 18.23 | 17.39 | 17.52 | 245,170 | -0.74(-4.05%) |
Nov 03, 2014 | 18.00 | 18.50 | 17.96 | 18.26 | 267,812 | +0.05(+0.27%) |
Oct 31, 2014 | 17.88 | 18.49 | 17.70 | 18.21 | 301,162 | +0.75(+4.30%) |
Oct 30, 2014 | 17.02 | 17.54 | 16.88 | 17.46 | 205,295 | +0.49(+2.89%) |
Oct 29, 2014 | 17.19 | 17.31 | 16.87 | 16.97 | 166,330 | -0.14(-0.82%) |
Oct 28, 2014 | 16.58 | 17.14 | 16.53 | 17.11 | 226,763 | +0.52(+3.13%) |
Oct 27, 2014 | 16.73 | 16.73 | 16.73 | 16.59 | 92,894 | -0.14(-0.84%) |
Oct 24, 2014 | 16.83 | 16.92 | 16.55 | 16.73 | 155,781 | -0.02(-0.12%) |
Oct 23, 2014 | 16.51 | 16.95 | 16.49 | 16.75 | 137,078 | +0.43(+2.63%) |
Oct 22, 2014 | 16.61 | 16.69 | 16.31 | 16.32 | 144,590 | -0.28(-1.69%) |
Oct 21, 2014 | 16.17 | 16.74 | 16.16 | 16.60 | 145,026 | +0.57(+3.56%) |
Oct 20, 2014 | 16.00 | 16.19 | 15.77 | 16.03 | 312,978 | -0.08(-0.50%) |
Oct 17, 2014 | 17.40 | 17.95 | 15.75 | 16.11 | 993,461 | +1.26(+8.48%) |
Oct 16, 2014 | 14.64 | 15.11 | 14.26 | 14.85 | 211,936 | +0.09(+0.61%) |
Oct 15, 2014 | 14.27 | 15.00 | 14.14 | 14.76 | 166,211 | +0.20(+1.37%) |
Oct 14, 2014 | 14.35 | 14.85 | 14.35 | 14.56 | 146,401 | +0.25(+1.75%) |
Oct 13, 2014 | 14.20 | 14.68 | 14.09 | 14.31 | 271,217 | +0.18(+1.27%) |
Oct 10, 2014 | 14.40 | 14.59 | 14.10 | 14.13 | 265,729 | -0.34(-2.35%) |
Oct 09, 2014 | 14.59 | 14.65 | 14.33 | 14.47 | 186,627 | -0.14(-0.96%) |
Oct 08, 2014 | 14.69 | 14.72 | 14.48 | 14.61 | 248,582 | -0.09(-0.61%) |
Oct 07, 2014 | 15.07 | 15.08 | 14.65 | 14.70 | 241,497 | -0.50(-3.29%) |
Oct 06, 2014 | 15.06 | 15.27 | 14.97 | 15.20 | 132,785 | +0.15(+1.00%) |
Oct 03, 2014 | 14.88 | 15.35 | 14.85 | 15.05 | 148,797 | +0.24(+1.62%) |
Oct 02, 2014 | 14.54 | 14.93 | 14.54 | 14.81 | 203,161 | +0.26(+1.79%) |