Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.76 | 18.65 | 18.65 | 18.65 | 696,567 | -0.02(-0.13%) |
Dec 30, 2014 | 18.62 | 18.73 | 18.60 | 18.67 | 1,940,229 | +0.06(+0.31%) |
Dec 29, 2014 | 18.67 | 18.74 | 18.61 | 18.61 | 935,542 | -0.09(-0.48%) |
Dec 26, 2014 | 18.71 | 18.78 | 18.69 | 18.70 | 614,986 | +0.17(+0.93%) |
Dec 24, 2014 | 18.46 | 18.53 | 18.53 | 18.53 | 396,024 | +0.02(+0.13%) |
Dec 23, 2014 | 18.49 | 18.53 | 18.38 | 18.51 | 1,248,911 | -0.06(-0.34%) |
Dec 22, 2014 | 18.56 | 18.63 | 18.48 | 18.57 | 1,296,127 | +0.21(+1.16%) |
Dec 19, 2014 | 18.25 | 18.42 | 18.20 | 18.36 | 1,611,010 | +0.17(+0.92%) |
Dec 18, 2014 | 18.28 | 18.33 | 18.08 | 18.19 | 3,800,569 | +0.27(+1.48%) |
Dec 17, 2014 | 17.52 | 18.08 | 17.51 | 17.92 | 1,540,384 | +0.48(+2.78%) |
Dec 16, 2014 | 17.38 | 17.68 | 17.21 | 17.44 | 1,671,153 | -0.12(-0.69%) |
Dec 15, 2014 | 17.85 | 17.89 | 17.45 | 17.56 | 924,203 | -0.33(-1.84%) |
Dec 12, 2014 | 18.08 | 18.11 | 17.89 | 17.89 | 755,719 | -0.25(-1.40%) |
Dec 11, 2014 | 18.27 | 18.33 | 18.13 | 18.14 | 746,259 | -0.20(-1.07%) |
Dec 10, 2014 | 18.55 | 18.56 | 18.29 | 18.34 | 646,063 | -0.22(-1.19%) |
Dec 09, 2014 | 18.58 | 18.58 | 18.47 | 18.56 | 667,202 | -0.24(-1.29%) |
Dec 08, 2014 | 19.02 | 19.02 | 18.75 | 18.80 | 802,284 | -0.30(-1.55%) |
Dec 05, 2014 | 19.08 | 19.14 | 19.01 | 19.10 | 248,178 | -0.04(-0.20%) |
Dec 04, 2014 | 19.19 | 19.19 | 19.10 | 19.14 | 309,317 | -0.01(-0.04%) |
Dec 03, 2014 | 19.10 | 19.19 | 19.10 | 19.14 | 415,718 | +0.06(+0.32%) |
Dec 02, 2014 | 19.19 | 19.19 | 19.07 | 19.08 | 1,393,303 | -0.03(-0.16%) |
Dec 01, 2014 | 19.24 | 19.27 | 19.10 | 19.11 | 495,171 | -0.37(-1.91%) |
Nov 28, 2014 | 19.64 | 19.64 | 19.47 | 19.49 | 202,219 | -0.33(-1.68%) |
Nov 26, 2014 | 19.77 | 19.82 | 19.82 | 19.82 | 247,554 | +0.22(+1.12%) |
Nov 25, 2014 | 19.74 | 19.79 | 19.59 | 19.60 | 372,504 | -0.13(-0.65%) |
Nov 24, 2014 | 19.83 | 19.83 | 19.69 | 19.73 | 312,662 | -0.14(-0.69%) |
Nov 21, 2014 | 19.68 | 19.87 | 19.68 | 19.87 | 331,733 | +0.59(+3.07%) |
Nov 20, 2014 | 19.28 | 19.35 | 19.24 | 19.27 | 241,208 | -0.02(-0.12%) |
Nov 19, 2014 | 19.27 | 19.33 | 19.16 | 19.30 | 237,433 | +0.05(+0.24%) |
Nov 18, 2014 | 19.16 | 19.27 | 19.16 | 19.25 | 514,843 | +0.08(+0.40%) |
Nov 17, 2014 | 19.22 | 19.23 | 19.15 | 19.18 | 673,269 | -0.23(-1.21%) |
Nov 14, 2014 | 19.26 | 19.41 | 19.24 | 19.41 | 209,849 | +0.15(+0.79%) |
Nov 13, 2014 | 19.36 | 19.37 | 19.20 | 19.26 | 168,763 | -0.05(-0.27%) |
Nov 12, 2014 | 19.33 | 19.40 | 19.28 | 19.31 | 162,112 | -0.04(-0.20%) |
Nov 11, 2014 | 19.33 | 19.36 | 19.26 | 19.35 | 174,513 | +0.04(+0.20%) |
Nov 10, 2014 | 19.45 | 19.45 | 19.30 | 19.31 | 183,836 | +0.02(+0.08%) |
Nov 07, 2014 | 19.19 | 19.30 | 19.19 | 19.30 | 186,295 | +0.11(+0.59%) |
Nov 06, 2014 | 19.38 | 19.38 | 19.18 | 19.18 | 201,652 | -0.27(-1.40%) |
Nov 05, 2014 | 19.48 | 19.48 | 19.36 | 19.46 | 222,330 | -0.13(-0.66%) |
Nov 04, 2014 | 19.53 | 19.58 | 19.45 | 19.58 | 283,089 | +0.07(+0.35%) |
Nov 03, 2014 | 19.64 | 19.65 | 19.51 | 19.52 | 373,806 | -0.14(-0.73%) |
Oct 31, 2014 | 19.61 | 19.71 | 19.57 | 19.66 | 347,057 | +0.14(+0.74%) |
Oct 30, 2014 | 19.36 | 19.57 | 19.36 | 19.52 | 265,959 | +0.23(+1.18%) |
Oct 29, 2014 | 19.40 | 19.48 | 19.19 | 19.29 | 655,593 | -0.01(-0.04%) |
Oct 28, 2014 | 19.11 | 19.33 | 19.11 | 19.30 | 452,143 | +0.38(+2.00%) |
Oct 27, 2014 | 18.79 | 18.92 | 19.09 | 18.92 | 299,533 | -0.17(-0.91%) |
Oct 24, 2014 | 18.96 | 19.15 | 18.96 | 19.09 | 230,030 | +0.15(+0.80%) |
Oct 23, 2014 | 18.96 | 19.05 | 18.94 | 18.94 | 221,246 | -0.01(-0.04%) |
Oct 22, 2014 | 19.08 | 19.10 | 18.90 | 18.95 | 471,462 | -0.13(-0.68%) |
Oct 21, 2014 | 18.99 | 19.16 | 18.98 | 19.08 | 301,187 | +0.07(+0.36%) |
Oct 20, 2014 | 18.94 | 19.02 | 18.94 | 19.01 | 308,750 | +0.02(+0.12%) |
Oct 17, 2014 | 18.99 | 19.11 | 18.90 | 18.99 | 356,238 | +0.21(+1.13%) |
Oct 16, 2014 | 18.52 | 18.93 | 18.51 | 18.77 | 318,439 | -0.18(-0.96%) |
Oct 15, 2014 | 18.93 | 19.02 | 18.53 | 18.96 | 589,514 | -0.22(-1.15%) |
Oct 14, 2014 | 19.12 | 19.29 | 19.08 | 19.18 | 217,369 | +0.11(+0.56%) |
Oct 13, 2014 | 19.17 | 19.34 | 19.05 | 19.07 | 421,659 | +0.18(+0.93%) |
Oct 10, 2014 | 19.13 | 19.22 | 18.89 | 18.89 | 427,124 | -0.40(-2.05%) |
Oct 09, 2014 | 19.55 | 19.59 | 19.27 | 19.29 | 1,033,418 | -0.28(-1.43%) |
Oct 08, 2014 | 19.34 | 19.61 | 19.14 | 19.57 | 354,203 | +0.27(+1.41%) |
Oct 07, 2014 | 19.50 | 19.50 | 19.30 | 19.30 | 388,096 | -0.20(-1.01%) |
Oct 06, 2014 | 19.58 | 19.60 | 19.45 | 19.49 | 223,606 | +0.33(+1.74%) |
Oct 03, 2014 | 19.04 | 19.20 | 19.00 | 19.16 | 235,059 | +0.22(+1.16%) |
Oct 02, 2014 | 18.93 | 19.02 | 18.71 | 18.94 | 2,191,901 | +0.11(+0.56%) |