Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.91 | 19.60 | 19.60 | 19.60 | 188,600 | -0.24(-1.21%) |
Dec 30, 2014 | 19.77 | 20.07 | 19.72 | 19.84 | 178,014 | -0.06(-0.30%) |
Dec 29, 2014 | 19.87 | 20.09 | 19.76 | 19.90 | 144,666 | -0.01(-0.05%) |
Dec 26, 2014 | 20.00 | 20.20 | 19.86 | 19.91 | 119,101 | +0.02(+0.10%) |
Dec 24, 2014 | 19.76 | 19.89 | 19.89 | 19.89 | 111,600 | +0.14(+0.71%) |
Dec 23, 2014 | 20.31 | 20.31 | 19.53 | 19.75 | 233,774 | -0.33(-1.64%) |
Dec 22, 2014 | 19.87 | 20.33 | 19.84 | 20.08 | 427,582 | +0.21(+1.06%) |
Dec 19, 2014 | 19.06 | 19.87 | 19.03 | 19.87 | 1,345,945 | +0.77(+4.03%) |
Dec 18, 2014 | 18.74 | 19.11 | 18.68 | 19.10 | 379,813 | +1.01(+5.58%) |
Dec 17, 2014 | 17.74 | 18.14 | 17.54 | 18.09 | 159,465 | +0.38(+2.15%) |
Dec 16, 2014 | 17.73 | 18.07 | 17.67 | 17.71 | 196,967 | -0.03(-0.17%) |
Dec 15, 2014 | 17.93 | 18.02 | 17.65 | 17.74 | 229,230 | -0.05(-0.28%) |
Dec 12, 2014 | 17.78 | 18.11 | 17.71 | 17.79 | 200,845 | -0.29(-1.60%) |
Dec 11, 2014 | 18.17 | 18.46 | 18.07 | 18.08 | 232,643 | +0.07(+0.39%) |
Dec 10, 2014 | 18.45 | 18.52 | 17.96 | 18.01 | 270,819 | -0.46(-2.49%) |
Dec 09, 2014 | 17.92 | 18.72 | 17.77 | 18.47 | 269,022 | +0.41(+2.27%) |
Dec 08, 2014 | 17.84 | 18.36 | 17.82 | 18.06 | 305,707 | +0.19(+1.06%) |
Dec 05, 2014 | 17.49 | 17.71 | 17.49 | 17.87 | 210,992 | +0.38(+2.17%) |
Dec 04, 2014 | 17.26 | 17.60 | 17.20 | 17.49 | 261,223 | +0.27(+1.57%) |
Dec 03, 2014 | 17.00 | 17.36 | 16.91 | 17.22 | 280,383 | +0.19(+1.12%) |
Dec 02, 2014 | 16.85 | 17.10 | 16.81 | 17.03 | 123,472 | +0.18(+1.07%) |
Dec 01, 2014 | 17.12 | 17.19 | 16.68 | 16.85 | 242,113 | -0.27(-1.58%) |
Nov 28, 2014 | 17.28 | 17.40 | 17.12 | 17.12 | 117,360 | -0.15(-0.87%) |
Nov 26, 2014 | 17.18 | 17.27 | 17.27 | 17.27 | 189,000 | +0.19(+1.11%) |
Nov 25, 2014 | 17.16 | 17.32 | 17.00 | 17.08 | 132,182 | -0.01(-0.06%) |
Nov 24, 2014 | 16.75 | 17.27 | 16.75 | 17.09 | 223,427 | +0.34(+2.03%) |
Nov 21, 2014 | 16.99 | 17.14 | 16.73 | 16.75 | 245,466 | +0.07(+0.42%) |
Nov 20, 2014 | 16.21 | 16.70 | 16.21 | 16.68 | 176,948 | +0.38(+2.33%) |
Nov 19, 2014 | 16.28 | 16.55 | 16.16 | 16.30 | 286,386 | +0.04(+0.25%) |
Nov 18, 2014 | 15.83 | 16.43 | 15.75 | 16.26 | 560,831 | +0.47(+2.98%) |
Nov 17, 2014 | 15.96 | 16.00 | 15.62 | 15.79 | 389,082 | -0.28(-1.74%) |
Nov 14, 2014 | 16.22 | 16.30 | 16.06 | 16.07 | 309,544 | -0.14(-0.86%) |
Nov 13, 2014 | 16.62 | 16.68 | 16.20 | 16.21 | 175,786 | -0.41(-2.47%) |
Nov 12, 2014 | 16.48 | 16.68 | 16.41 | 16.62 | 156,661 | +0.01(+0.06%) |
Nov 11, 2014 | 16.76 | 16.85 | 16.51 | 16.61 | 167,295 | -0.12(-0.72%) |
Nov 10, 2014 | 16.76 | 16.83 | 16.55 | 16.73 | 276,681 | -0.07(-0.42%) |
Nov 07, 2014 | 16.98 | 17.10 | 16.69 | 16.80 | 582,365 | -0.22(-1.29%) |
Nov 06, 2014 | 16.75 | 17.02 | 16.60 | 17.02 | 177,947 | +0.22(+1.31%) |
Nov 05, 2014 | 17.47 | 17.47 | 16.71 | 16.80 | 212,709 | -0.51(-2.95%) |
Nov 04, 2014 | 17.05 | 17.33 | 16.88 | 17.31 | 262,906 | +0.26(+1.52%) |
Nov 03, 2014 | 17.22 | 17.39 | 16.90 | 17.05 | 253,365 | -0.10(-0.58%) |
Oct 31, 2014 | 17.64 | 17.98 | 16.29 | 17.15 | 795,006 | -0.02(-0.12%) |
Oct 30, 2014 | 16.77 | 17.29 | 16.63 | 17.17 | 410,034 | +0.25(+1.48%) |
Oct 29, 2014 | 16.96 | 17.08 | 16.70 | 16.92 | 287,635 | +0.04(+0.24%) |
Oct 28, 2014 | 16.39 | 17.00 | 16.39 | 16.88 | 283,234 | +0.52(+3.18%) |
Oct 27, 2014 | 16.56 | 16.70 | 16.70 | 16.36 | 190,979 | -0.34(-2.04%) |
Oct 24, 2014 | 16.72 | 16.92 | 16.68 | 16.70 | 116,483 | -0.02(-0.12%) |
Oct 23, 2014 | 16.74 | 17.00 | 16.50 | 16.72 | 167,859 | +0.10(+0.60%) |
Oct 22, 2014 | 16.99 | 17.03 | 16.57 | 16.62 | 153,901 | -0.26(-1.54%) |
Oct 21, 2014 | 16.89 | 17.12 | 16.73 | 16.88 | 317,149 | +0.10(+0.60%) |
Oct 20, 2014 | 16.45 | 16.82 | 16.38 | 16.78 | 248,404 | +0.31(+1.88%) |
Oct 17, 2014 | 16.42 | 16.50 | 16.24 | 16.47 | 358,976 | +0.19(+1.17%) |
Oct 16, 2014 | 16.00 | 16.50 | 15.93 | 16.28 | 364,713 | +0.29(+1.81%) |
Oct 15, 2014 | 15.80 | 16.06 | 15.39 | 15.99 | 295,403 | +0.06(+0.38%) |
Oct 14, 2014 | 15.68 | 16.02 | 15.63 | 15.93 | 476,441 | +0.42(+2.71%) |
Oct 13, 2014 | 15.39 | 15.91 | 15.34 | 15.51 | 397,347 | +0.23(+1.51%) |
Oct 10, 2014 | 15.82 | 16.08 | 15.25 | 15.28 | 234,822 | -0.54(-3.41%) |
Oct 09, 2014 | 15.57 | 16.11 | 15.50 | 15.82 | 416,148 | +0.21(+1.35%) |
Oct 08, 2014 | 15.33 | 15.64 | 15.17 | 15.61 | 218,123 | +0.23(+1.50%) |
Oct 07, 2014 | 15.80 | 15.87 | 15.37 | 15.38 | 293,094 | -0.54(-3.39%) |
Oct 06, 2014 | 15.97 | 16.11 | 15.79 | 15.92 | 240,798 | +0.04(+0.25%) |
Oct 03, 2014 | 15.66 | 15.97 | 15.55 | 15.88 | 478,257 | +0.40(+2.58%) |
Oct 02, 2014 | 15.31 | 15.54 | 15.04 | 15.48 | 212,421 | +0.15(+0.98%) |