Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.16 | 16.22 | 16.22 | 16.22 | 33,141 | +0.01(+0.06%) |
Dec 30, 2014 | 16.34 | 16.37 | 16.21 | 16.21 | 192,135 | -0.24(-1.43%) |
Dec 29, 2014 | 16.47 | 16.56 | 16.41 | 16.45 | 33,623 | -0.05(-0.29%) |
Dec 26, 2014 | 16.43 | 16.53 | 16.43 | 16.49 | 30,702 | +0.12(+0.70%) |
Dec 24, 2014 | 16.29 | 16.38 | 16.38 | 16.38 | 12,003 | +0.09(+0.57%) |
Dec 23, 2014 | 16.31 | 16.36 | 16.24 | 16.29 | 25,575 | +0.08(+0.52%) |
Dec 22, 2014 | 16.13 | 16.23 | 16.09 | 16.20 | 17,309 | +0.07(+0.45%) |
Dec 19, 2014 | 16.02 | 16.15 | 15.94 | 16.13 | 28,058 | +0.12(+0.72%) |
Dec 18, 2014 | 15.87 | 16.08 | 15.87 | 16.01 | 53,035 | +0.40(+2.59%) |
Dec 17, 2014 | 15.26 | 15.65 | 15.20 | 15.61 | 25,805 | +0.34(+2.20%) |
Dec 16, 2014 | 15.26 | 15.65 | 15.05 | 15.27 | 48,991 | -0.09(-0.60%) |
Dec 15, 2014 | 15.72 | 15.74 | 15.31 | 15.37 | 367,814 | -0.17(-1.09%) |
Dec 12, 2014 | 15.65 | 15.75 | 15.54 | 15.54 | 33,012 | -0.23(-1.43%) |
Dec 11, 2014 | 15.86 | 16.09 | 15.74 | 15.76 | 33,551 | -0.06(-0.36%) |
Dec 10, 2014 | 16.24 | 16.24 | 15.76 | 15.82 | 21,169 | -0.49(-2.99%) |
Dec 09, 2014 | 15.90 | 16.31 | 15.65 | 16.31 | 43,539 | +0.23(+1.40%) |
Dec 08, 2014 | 16.59 | 16.64 | 16.04 | 16.08 | 52,776 | -0.56(-3.38%) |
Dec 05, 2014 | 16.47 | 16.70 | 16.47 | 16.64 | 40,061 | +0.18(+1.08%) |
Dec 04, 2014 | 16.59 | 16.63 | 16.43 | 16.47 | 12,245 | -0.11(-0.68%) |
Dec 03, 2014 | 16.32 | 16.61 | 16.32 | 16.58 | 46,163 | +0.26(+1.61%) |
Dec 02, 2014 | 16.18 | 16.36 | 16.16 | 16.31 | 39,950 | +0.16(+0.99%) |
Dec 01, 2014 | 16.53 | 16.72 | 16.10 | 16.16 | 42,150 | -0.53(-3.15%) |
Nov 28, 2014 | 16.96 | 17.04 | 16.67 | 16.68 | 10,636 | -0.43(-2.52%) |
Nov 26, 2014 | 16.94 | 17.11 | 17.11 | 17.11 | 94,171 | +0.12(+0.72%) |
Nov 25, 2014 | 16.99 | 17.04 | 16.90 | 16.99 | 28,840 | -0.03(-0.17%) |
Nov 24, 2014 | 16.90 | 17.04 | 16.88 | 17.02 | 33,215 | +0.16(+0.95%) |
Nov 21, 2014 | 16.90 | 17.21 | 16.80 | 16.86 | 79,914 | +0.10(+0.62%) |
Nov 20, 2014 | 16.48 | 16.76 | 16.48 | 16.76 | 36,069 | +0.17(+1.02%) |
Nov 19, 2014 | 16.82 | 16.82 | 16.52 | 16.59 | 260,532 | -0.23(-1.40%) |
Nov 18, 2014 | 16.37 | 16.87 | 16.37 | 16.82 | 90,843 | +0.61(+3.76%) |
Nov 17, 2014 | 16.35 | 16.39 | 16.15 | 16.21 | 39,951 | -0.17(-1.03%) |
Nov 14, 2014 | 16.28 | 16.40 | 16.05 | 16.38 | 42,232 | +0.12(+0.75%) |
Nov 13, 2014 | 16.58 | 16.58 | 16.20 | 16.26 | 144,246 | -0.31(-1.87%) |
Nov 12, 2014 | 16.60 | 16.60 | 16.46 | 16.57 | 66,412 | -0.10(-0.59%) |
Nov 11, 2014 | 16.75 | 16.75 | 16.61 | 16.67 | 21,577 | -0.02(-0.15%) |
Nov 10, 2014 | 16.62 | 16.74 | 16.60 | 16.69 | 35,984 | +0.13(+0.79%) |
Nov 07, 2014 | 16.61 | 16.63 | 16.42 | 16.56 | 33,869 | -0.12(-0.73%) |
Nov 06, 2014 | 16.82 | 16.94 | 16.64 | 16.68 | 64,258 | -0.17(-1.00%) |
Nov 05, 2014 | 17.18 | 17.18 | 16.74 | 16.85 | 21,709 | -0.14(-0.83%) |
Nov 04, 2014 | 17.15 | 17.19 | 16.92 | 16.99 | 34,701 | -0.17(-1.00%) |
Nov 03, 2014 | 17.16 | 17.40 | 17.15 | 17.16 | 41,032 | +0.01(+0.07%) |
Oct 31, 2014 | 17.02 | 17.18 | 16.98 | 17.15 | 63,561 | +0.52(+3.10%) |
Oct 30, 2014 | 16.43 | 16.66 | 16.36 | 16.63 | 22,180 | +0.08(+0.51%) |
Oct 29, 2014 | 16.62 | 16.67 | 16.44 | 16.55 | 47,196 | -0.09(-0.56%) |
Oct 28, 2014 | 16.19 | 16.65 | 16.19 | 16.64 | 128,453 | +0.53(+3.27%) |
Oct 27, 2014 | 16.22 | 16.31 | 16.31 | 16.12 | 33,891 | -0.20(-1.22%) |
Oct 24, 2014 | 16.28 | 16.31 | 16.18 | 16.31 | 236,891 | +0.06(+0.34%) |
Oct 23, 2014 | 16.15 | 16.39 | 16.14 | 16.26 | 58,703 | +0.30(+1.89%) |
Oct 22, 2014 | 16.40 | 16.42 | 15.95 | 15.96 | 53,997 | -0.44(-2.68%) |
Oct 21, 2014 | 16.11 | 16.42 | 16.11 | 16.40 | 41,865 | +0.43(+2.69%) |
Oct 20, 2014 | 15.60 | 15.97 | 15.58 | 15.97 | 69,736 | +0.33(+2.10%) |
Oct 17, 2014 | 16.00 | 16.03 | 15.60 | 15.64 | 50,990 | +0.03(+0.16%) |
Oct 16, 2014 | 14.99 | 15.75 | 14.83 | 15.61 | 54,550 | +0.31(+2.04%) |
Oct 15, 2014 | 14.74 | 15.39 | 14.63 | 15.30 | 477,560 | +0.25(+1.68%) |
Oct 14, 2014 | 15.09 | 15.26 | 14.78 | 15.05 | 208,785 | +0.22(+1.46%) |
Oct 13, 2014 | 15.53 | 15.61 | 14.83 | 14.83 | 396,122 | -0.67(-4.30%) |
Oct 10, 2014 | 16.05 | 16.05 | 15.48 | 15.50 | 116,414 | -0.74(-4.57%) |
Oct 09, 2014 | 16.95 | 16.99 | 16.24 | 16.24 | 91,087 | -0.76(-4.47%) |
Oct 08, 2014 | 16.72 | 17.00 | 16.39 | 17.00 | 56,326 | +0.30(+1.80%) |
Oct 07, 2014 | 16.90 | 17.05 | 16.68 | 16.70 | 79,943 | -0.36(-2.10%) |
Oct 06, 2014 | 17.78 | 17.78 | 16.93 | 17.06 | 250,033 | -0.60(-3.40%) |
Oct 03, 2014 | 17.69 | 17.77 | 17.46 | 17.66 | 38,778 | +0.13(+0.75%) |
Oct 02, 2014 | 17.41 | 17.57 | 17.10 | 17.53 | 259,134 | +0.06(+0.32%) |