Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.89 | 19.63 | 19.63 | 19.63 | 189,123 | -0.25(-1.23%) |
Dec 30, 2014 | 20.06 | 20.06 | 19.86 | 19.88 | 273,274 | -0.18(-0.89%) |
Dec 29, 2014 | 19.94 | 20.08 | 19.94 | 20.06 | 200,799 | +0.11(+0.53%) |
Dec 26, 2014 | 19.90 | 19.99 | 19.90 | 19.95 | 90,531 | +0.08(+0.41%) |
Dec 24, 2014 | 19.78 | 19.87 | 19.87 | 19.87 | 93,146 | +0.09(+0.45%) |
Dec 23, 2014 | 19.79 | 19.81 | 19.73 | 19.78 | 220,498 | +0.09(+0.47%) |
Dec 22, 2014 | 19.64 | 19.70 | 19.58 | 19.69 | 167,061 | +0.08(+0.41%) |
Dec 19, 2014 | 19.70 | 19.70 | 19.53 | 19.61 | 229,749 | +0.05(+0.25%) |
Dec 18, 2014 | 19.42 | 19.57 | 19.36 | 19.56 | 500,930 | +0.36(+1.89%) |
Dec 17, 2014 | 18.99 | 19.23 | 18.92 | 19.20 | 344,009 | +0.28(+1.49%) |
Dec 16, 2014 | 18.87 | 19.20 | 18.85 | 18.91 | 217,782 | +0.02(+0.09%) |
Dec 15, 2014 | 19.11 | 19.13 | 18.82 | 18.90 | 146,538 | -0.14(-0.76%) |
Dec 12, 2014 | 19.24 | 19.29 | 19.03 | 19.04 | 215,532 | -0.28(-1.47%) |
Dec 11, 2014 | 19.28 | 19.46 | 19.28 | 19.32 | 213,775 | +0.12(+0.63%) |
Dec 10, 2014 | 19.50 | 19.50 | 19.19 | 19.20 | 194,934 | -0.30(-1.53%) |
Dec 09, 2014 | 19.37 | 19.50 | 19.31 | 19.50 | 196,950 | +0.02(+0.12%) |
Dec 08, 2014 | 19.51 | 19.58 | 19.39 | 19.48 | 196,858 | -0.05(-0.25%) |
Dec 05, 2014 | 19.53 | 19.53 | 19.49 | 19.53 | 209,861 | +0.02(+0.12%) |
Dec 04, 2014 | 19.53 | 19.57 | 19.44 | 19.50 | 123,658 | -0.02(-0.12%) |
Dec 03, 2014 | 19.46 | 19.54 | 19.44 | 19.53 | 174,101 | +0.07(+0.37%) |
Dec 02, 2014 | 19.34 | 19.47 | 19.33 | 19.45 | 140,852 | +0.09(+0.46%) |
Dec 01, 2014 | 19.36 | 19.42 | 19.33 | 19.36 | 196,664 | -0.06(-0.29%) |
Nov 28, 2014 | 19.40 | 19.52 | 19.40 | 19.42 | 163,971 | +0.00(+0.00%) |
Nov 26, 2014 | 19.39 | 19.42 | 19.42 | 19.42 | 343,144 | +0.08(+0.42%) |
Nov 25, 2014 | 19.38 | 19.38 | 19.29 | 19.34 | 184,145 | +0.00(+0.00%) |
Nov 24, 2014 | 19.37 | 19.38 | 19.31 | 19.34 | 97,990 | +0.01(+0.04%) |
Nov 21, 2014 | 19.36 | 19.40 | 19.26 | 19.33 | 579,741 | +0.09(+0.46%) |
Nov 20, 2014 | 19.20 | 19.25 | 19.15 | 19.24 | 247,685 | +0.02(+0.13%) |
Nov 19, 2014 | 19.24 | 19.24 | 19.14 | 19.22 | 224,521 | +0.00(+0.00%) |
Nov 18, 2014 | 19.18 | 19.27 | 19.15 | 19.22 | 163,187 | +0.08(+0.42%) |
Nov 17, 2014 | 19.05 | 19.17 | 19.05 | 19.14 | 259,372 | +0.06(+0.34%) |
Nov 14, 2014 | 19.07 | 19.12 | 19.04 | 19.07 | 197,276 | -0.03(-0.17%) |
Nov 13, 2014 | 19.14 | 19.21 | 19.07 | 19.11 | 200,556 | -0.05(-0.27%) |
Nov 12, 2014 | 19.16 | 19.17 | 19.09 | 19.16 | 99,291 | -0.05(-0.28%) |
Nov 11, 2014 | 19.27 | 19.27 | 19.17 | 19.21 | 102,586 | -0.01(-0.04%) |
Nov 10, 2014 | 19.13 | 19.25 | 19.13 | 19.22 | 180,354 | +0.07(+0.38%) |
Nov 07, 2014 | 19.12 | 19.15 | 19.04 | 19.15 | 259,139 | +0.05(+0.25%) |
Nov 06, 2014 | 19.12 | 19.13 | 19.00 | 19.10 | 193,061 | -0.03(-0.17%) |
Nov 05, 2014 | 19.11 | 19.16 | 19.03 | 19.13 | 149,623 | +0.15(+0.77%) |
Nov 04, 2014 | 18.98 | 19.06 | 18.91 | 18.99 | 108,473 | -0.03(-0.17%) |
Nov 03, 2014 | 19.01 | 19.06 | 18.96 | 19.02 | 312,895 | +0.03(+0.17%) |
Oct 31, 2014 | 19.02 | 19.04 | 18.92 | 18.99 | 127,235 | +0.11(+0.60%) |
Oct 30, 2014 | 18.66 | 18.89 | 18.58 | 18.87 | 185,667 | +0.19(+0.99%) |
Oct 29, 2014 | 18.71 | 18.78 | 18.55 | 18.69 | 241,543 | -0.04(-0.22%) |
Oct 28, 2014 | 18.63 | 18.73 | 18.57 | 18.73 | 196,107 | +0.17(+0.91%) |
Oct 27, 2014 | 18.52 | 18.52 | 18.52 | 18.56 | 383,153 | +0.03(+0.17%) |
Oct 24, 2014 | 18.46 | 18.54 | 18.41 | 18.52 | 167,340 | +0.13(+0.70%) |
Oct 23, 2014 | 18.36 | 18.50 | 18.36 | 18.40 | 238,939 | +0.12(+0.66%) |
Oct 22, 2014 | 18.36 | 18.44 | 18.27 | 18.27 | 291,208 | -0.06(-0.31%) |
Oct 21, 2014 | 18.15 | 18.33 | 18.11 | 18.33 | 222,595 | +0.25(+1.38%) |
Oct 20, 2014 | 17.84 | 18.08 | 17.84 | 18.08 | 126,715 | +0.19(+1.08%) |
Oct 17, 2014 | 17.88 | 17.94 | 17.78 | 17.89 | 208,718 | +0.15(+0.87%) |
Oct 16, 2014 | 17.47 | 17.81 | 17.44 | 17.73 | 204,603 | -0.02(-0.09%) |
Oct 15, 2014 | 17.69 | 17.78 | 17.39 | 17.75 | 276,781 | -0.09(-0.50%) |
Oct 14, 2014 | 17.81 | 17.99 | 17.80 | 17.84 | 193,250 | +0.09(+0.50%) |
Oct 13, 2014 | 17.85 | 17.98 | 17.73 | 17.75 | 308,343 | -0.12(-0.66%) |
Oct 10, 2014 | 17.90 | 18.03 | 17.86 | 17.87 | 201,008 | -0.08(-0.42%) |
Oct 09, 2014 | 18.23 | 18.25 | 17.93 | 17.94 | 314,229 | -0.30(-1.64%) |
Oct 08, 2014 | 17.95 | 18.27 | 17.92 | 18.24 | 116,056 | +0.28(+1.57%) |
Oct 07, 2014 | 18.09 | 18.11 | 17.94 | 17.96 | 136,469 | -0.18(-0.98%) |
Oct 06, 2014 | 18.20 | 18.23 | 18.07 | 18.14 | 314,188 | -0.01(-0.04%) |
Oct 03, 2014 | 18.07 | 18.17 | 18.02 | 18.15 | 175,936 | +0.14(+0.76%) |
Oct 02, 2014 | 17.98 | 18.06 | 17.87 | 18.01 | 294,263 | +0.02(+0.13%) |