Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.53 | 16.41 | 16.41 | 16.41 | 230,440 | -0.10(-0.61%) |
Dec 30, 2014 | 16.64 | 16.64 | 16.46 | 16.51 | 256,540 | -0.14(-0.82%) |
Dec 29, 2014 | 16.66 | 16.76 | 16.54 | 16.64 | 190,657 | +0.06(+0.35%) |
Dec 26, 2014 | 16.73 | 16.74 | 16.51 | 16.59 | 178,763 | -0.01(-0.09%) |
Dec 24, 2014 | 16.74 | 16.60 | 16.60 | 16.60 | 591,268 | -0.14(-0.82%) |
Dec 23, 2014 | 16.61 | 16.79 | 16.52 | 16.74 | 563,629 | +0.23(+1.38%) |
Dec 22, 2014 | 16.74 | 16.74 | 16.36 | 16.51 | 1,441,980 | -0.19(-1.15%) |
Dec 19, 2014 | 16.36 | 16.70 | 16.17 | 16.70 | 249,846 | +0.45(+2.74%) |
Dec 18, 2014 | 16.31 | 16.38 | 15.83 | 16.26 | 560,795 | +0.33(+2.08%) |
Dec 17, 2014 | 15.60 | 16.06 | 15.34 | 15.92 | 575,676 | +0.67(+4.38%) |
Dec 16, 2014 | 15.03 | 15.70 | 14.96 | 15.26 | 933,070 | +0.14(+0.90%) |
Dec 15, 2014 | 15.42 | 15.54 | 15.06 | 15.12 | 302,685 | -0.15(-0.99%) |
Dec 12, 2014 | 15.44 | 15.52 | 15.27 | 15.27 | 362,722 | -0.30(-1.94%) |
Dec 11, 2014 | 15.64 | 15.96 | 15.54 | 15.57 | 229,556 | -0.01(-0.09%) |
Dec 10, 2014 | 15.97 | 15.97 | 15.49 | 15.59 | 456,207 | -0.52(-3.21%) |
Dec 09, 2014 | 15.92 | 16.13 | 15.82 | 16.10 | 140,017 | +0.17(+1.08%) |
Dec 08, 2014 | 16.52 | 16.52 | 15.89 | 15.93 | 487,804 | -0.68(-4.11%) |
Dec 05, 2014 | 16.80 | 16.81 | 16.54 | 16.61 | 282,210 | -0.20(-1.20%) |
Dec 04, 2014 | 16.91 | 16.91 | 16.67 | 16.82 | 320,819 | -0.15(-0.89%) |
Dec 03, 2014 | 16.88 | 17.10 | 16.81 | 16.97 | 517,662 | +0.22(+1.29%) |
Dec 02, 2014 | 16.54 | 16.91 | 16.43 | 16.75 | 1,840,988 | +0.21(+1.26%) |
Dec 01, 2014 | 16.53 | 16.61 | 16.28 | 16.54 | 803,874 | -0.01(-0.04%) |
Nov 28, 2014 | 17.12 | 17.19 | 16.51 | 16.55 | 1,793,712 | -1.17(-6.61%) |
Nov 26, 2014 | 17.89 | 17.72 | 17.72 | 17.72 | 118,142 | -0.22(-1.24%) |
Nov 25, 2014 | 18.30 | 18.30 | 17.91 | 17.94 | 118,518 | -0.29(-1.62%) |
Nov 24, 2014 | 18.38 | 18.42 | 18.16 | 18.24 | 98,154 | -0.13(-0.70%) |
Nov 21, 2014 | 18.41 | 18.51 | 18.26 | 18.37 | 164,993 | +0.23(+1.27%) |
Nov 20, 2014 | 17.89 | 18.16 | 17.89 | 18.14 | 97,418 | +0.22(+1.24%) |
Nov 19, 2014 | 17.83 | 17.96 | 17.69 | 17.92 | 141,393 | +0.09(+0.49%) |
Nov 18, 2014 | 17.83 | 17.95 | 17.74 | 17.83 | 75,793 | +0.01(+0.03%) |
Nov 17, 2014 | 17.86 | 17.91 | 17.74 | 17.82 | 90,580 | -0.09(-0.48%) |
Nov 14, 2014 | 17.81 | 17.93 | 17.71 | 17.91 | 66,875 | +0.19(+1.05%) |
Nov 13, 2014 | 17.92 | 17.92 | 17.47 | 17.72 | 166,038 | -0.24(-1.36%) |
Nov 12, 2014 | 18.07 | 18.19 | 17.95 | 17.97 | 102,632 | -0.15(-0.83%) |
Nov 11, 2014 | 18.10 | 18.17 | 17.92 | 18.12 | 186,205 | +0.06(+0.32%) |
Nov 10, 2014 | 18.46 | 18.48 | 18.02 | 18.06 | 156,657 | -0.18(-0.99%) |
Nov 07, 2014 | 18.06 | 18.36 | 18.06 | 18.24 | 136,413 | +0.24(+1.36%) |
Nov 06, 2014 | 17.74 | 17.99 | 17.64 | 17.99 | 72,975 | +0.22(+1.21%) |
Nov 05, 2014 | 17.71 | 17.85 | 17.54 | 17.78 | 110,061 | +0.29(+1.69%) |
Nov 04, 2014 | 17.74 | 17.74 | 17.35 | 17.48 | 171,608 | -0.40(-2.21%) |
Nov 03, 2014 | 18.29 | 18.34 | 17.84 | 17.88 | 156,280 | -0.32(-1.74%) |
Oct 31, 2014 | 17.92 | 18.20 | 17.69 | 18.20 | 118,941 | +0.37(+2.10%) |
Oct 30, 2014 | 17.81 | 17.89 | 17.64 | 17.82 | 79,649 | -0.08(-0.47%) |
Oct 29, 2014 | 18.06 | 18.17 | 17.72 | 17.91 | 85,510 | +0.07(+0.39%) |
Oct 28, 2014 | 17.50 | 17.87 | 17.44 | 17.84 | 190,692 | +0.40(+2.31%) |
Oct 27, 2014 | 17.61 | 17.82 | 17.82 | 17.43 | 191,848 | -0.39(-2.18%) |
Oct 24, 2014 | 17.87 | 17.87 | 17.58 | 17.82 | 94,898 | -0.04(-0.20%) |
Oct 23, 2014 | 17.79 | 18.02 | 17.72 | 17.86 | 87,222 | +0.32(+1.80%) |
Oct 22, 2014 | 17.94 | 18.04 | 17.54 | 17.54 | 124,158 | -0.34(-1.89%) |
Oct 21, 2014 | 17.56 | 17.93 | 17.56 | 17.88 | 174,667 | +0.52(+2.98%) |
Oct 20, 2014 | 17.22 | 17.28 | 17.16 | 17.36 | 103,379 | +0.13(+0.75%) |
Oct 17, 2014 | 17.41 | 17.58 | 17.10 | 17.23 | 165,162 | +0.14(+0.80%) |
Oct 16, 2014 | 16.41 | 17.25 | 16.38 | 17.10 | 121,820 | +0.30(+1.80%) |
Oct 15, 2014 | 16.44 | 16.82 | 16.17 | 16.79 | 1,252,500 | +0.15(+0.91%) |
Oct 14, 2014 | 16.97 | 17.13 | 16.56 | 16.64 | 161,294 | -0.22(-1.32%) |
Oct 13, 2014 | 17.40 | 17.56 | 16.85 | 16.87 | 192,483 | -0.56(-3.22%) |
Oct 10, 2014 | 17.64 | 17.78 | 17.24 | 17.43 | 262,733 | -0.22(-1.26%) |
Oct 09, 2014 | 18.22 | 18.25 | 17.65 | 17.65 | 161,209 | -0.70(-3.84%) |
Oct 08, 2014 | 18.17 | 18.36 | 17.84 | 18.35 | 152,723 | +0.15(+0.83%) |
Oct 07, 2014 | 18.38 | 18.57 | 18.20 | 18.20 | 105,093 | -0.27(-1.44%) |
Oct 06, 2014 | 18.52 | 18.62 | 18.34 | 18.47 | 56,995 | +0.01(+0.04%) |
Oct 03, 2014 | 18.55 | 18.55 | 18.30 | 18.46 | 91,242 | -0.02(-0.12%) |
Oct 02, 2014 | 18.47 | 18.57 | 18.13 | 18.48 | 331,650 | -0.06(-0.35%) |