Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.77 | 18.89 | 18.89 | 18.89 | 209,300 | +0.12(+0.64%) |
Dec 30, 2014 | 18.61 | 18.95 | 18.51 | 18.77 | 364,178 | +0.12(+0.64%) |
Dec 29, 2014 | 18.34 | 18.91 | 18.33 | 18.65 | 468,463 | +0.32(+1.75%) |
Dec 26, 2014 | 18.23 | 18.40 | 18.13 | 18.33 | 149,896 | +0.15(+0.83%) |
Dec 24, 2014 | 18.21 | 18.18 | 18.18 | 18.18 | 109,200 | -0.04(-0.22%) |
Dec 23, 2014 | 18.15 | 18.45 | 18.08 | 18.22 | 150,522 | +0.11(+0.61%) |
Dec 22, 2014 | 18.11 | 18.26 | 17.97 | 18.11 | 204,269 | -0.07(-0.39%) |
Dec 19, 2014 | 18.17 | 18.35 | 17.87 | 18.18 | 717,012 | +0.09(+0.50%) |
Dec 18, 2014 | 18.11 | 18.15 | 17.79 | 18.09 | 430,991 | +0.13(+0.72%) |
Dec 17, 2014 | 17.85 | 18.08 | 17.61 | 17.96 | 696,144 | +0.76(+4.42%) |
Dec 16, 2014 | 16.48 | 17.68 | 16.48 | 17.20 | 687,271 | +0.88(+5.39%) |
Dec 15, 2014 | 16.62 | 16.90 | 16.31 | 16.32 | 456,058 | -0.30(-1.81%) |
Dec 12, 2014 | 17.04 | 17.09 | 16.53 | 16.62 | 530,992 | -0.47(-2.75%) |
Dec 11, 2014 | 17.02 | 17.36 | 16.94 | 17.09 | 298,150 | +0.23(+1.36%) |
Dec 10, 2014 | 17.39 | 17.53 | 16.83 | 16.86 | 481,508 | -0.59(-3.38%) |
Dec 09, 2014 | 17.05 | 17.67 | 16.88 | 17.45 | 475,502 | +0.30(+1.75%) |
Dec 08, 2014 | 17.02 | 17.27 | 16.96 | 17.15 | 360,804 | +0.15(+0.88%) |
Dec 05, 2014 | 17.41 | 17.62 | 16.79 | 17.00 | 816,827 | -0.37(-2.13%) |
Dec 04, 2014 | 18.32 | 18.32 | 16.99 | 17.37 | 1,026,669 | -0.98(-5.34%) |
Dec 03, 2014 | 18.69 | 19.00 | 18.09 | 18.35 | 478,917 | -0.37(-1.98%) |
Dec 02, 2014 | 18.61 | 18.81 | 18.52 | 18.72 | 266,913 | +0.14(+0.75%) |
Dec 01, 2014 | 19.41 | 19.41 | 18.56 | 18.58 | 540,503 | -0.76(-3.93%) |
Nov 28, 2014 | 19.84 | 19.98 | 19.15 | 19.34 | 289,791 | -0.55(-2.77%) |
Nov 26, 2014 | 19.83 | 19.89 | 19.89 | 19.89 | 150,500 | +0.06(+0.30%) |
Nov 25, 2014 | 19.86 | 20.15 | 19.55 | 19.83 | 333,938 | +0.01(+0.05%) |
Nov 24, 2014 | 19.87 | 20.12 | 19.64 | 19.82 | 208,877 | +0.05(+0.25%) |
Nov 21, 2014 | 19.96 | 19.96 | 19.43 | 19.77 | 271,214 | +0.09(+0.46%) |
Nov 20, 2014 | 19.10 | 19.73 | 19.02 | 19.68 | 214,678 | +0.50(+2.61%) |
Nov 19, 2014 | 19.19 | 19.34 | 18.86 | 19.18 | 170,453 | -0.08(-0.42%) |
Nov 18, 2014 | 19.21 | 19.35 | 18.91 | 19.26 | 207,447 | +0.14(+0.73%) |
Nov 17, 2014 | 18.78 | 19.18 | 18.60 | 19.12 | 236,442 | +0.27(+1.43%) |
Nov 14, 2014 | 18.72 | 18.98 | 18.57 | 18.85 | 327,623 | +0.07(+0.37%) |
Nov 13, 2014 | 19.04 | 19.16 | 18.58 | 18.78 | 219,488 | -0.20(-1.05%) |
Nov 12, 2014 | 19.12 | 19.44 | 18.89 | 18.98 | 217,363 | -0.22(-1.15%) |
Nov 11, 2014 | 18.62 | 19.23 | 18.48 | 19.20 | 247,606 | +0.56(+3.00%) |
Nov 10, 2014 | 19.08 | 19.29 | 18.53 | 18.64 | 270,132 | -0.28(-1.48%) |
Nov 07, 2014 | 18.39 | 19.03 | 18.37 | 18.92 | 356,868 | +0.55(+2.99%) |
Nov 06, 2014 | 18.80 | 18.93 | 18.27 | 18.37 | 346,762 | -0.24(-1.29%) |
Nov 05, 2014 | 18.00 | 18.83 | 17.40 | 18.61 | 469,518 | +1.33(+7.70%) |
Nov 04, 2014 | 17.53 | 17.68 | 17.18 | 17.28 | 301,874 | -0.25(-1.43%) |
Nov 03, 2014 | 17.30 | 17.69 | 17.14 | 17.53 | 283,801 | +0.29(+1.68%) |
Oct 31, 2014 | 17.44 | 17.64 | 17.06 | 17.24 | 347,218 | -0.02(-0.12%) |
Oct 30, 2014 | 17.03 | 17.28 | 16.86 | 17.26 | 362,935 | +0.15(+0.88%) |
Oct 29, 2014 | 18.10 | 18.18 | 16.78 | 17.11 | 620,369 | -0.93(-5.16%) |
Oct 28, 2014 | 17.89 | 18.27 | 17.69 | 18.04 | 214,276 | +0.17(+0.95%) |
Oct 27, 2014 | 17.80 | 17.94 | 17.83 | 17.87 | 134,136 | +0.04(+0.22%) |
Oct 24, 2014 | 18.10 | 18.18 | 17.56 | 17.83 | 574,303 | -0.27(-1.49%) |
Oct 23, 2014 | 18.07 | 18.55 | 17.78 | 18.10 | 390,283 | +0.22(+1.23%) |
Oct 22, 2014 | 17.78 | 18.21 | 17.78 | 17.88 | 308,989 | -0.06(-0.33%) |
Oct 21, 2014 | 18.01 | 18.57 | 17.78 | 17.94 | 484,690 | +0.10(+0.56%) |
Oct 20, 2014 | 16.77 | 18.09 | 16.77 | 17.84 | 434,801 | +0.81(+4.76%) |
Oct 17, 2014 | 16.58 | 17.56 | 16.38 | 17.03 | 502,864 | +0.67(+4.10%) |
Oct 16, 2014 | 16.00 | 16.59 | 15.94 | 16.36 | 436,683 | +0.16(+0.99%) |
Oct 15, 2014 | 15.35 | 16.41 | 15.12 | 16.20 | 879,379 | +0.62(+3.98%) |
Oct 14, 2014 | 15.33 | 16.09 | 15.31 | 15.58 | 600,612 | +0.45(+2.97%) |
Oct 13, 2014 | 15.60 | 15.93 | 14.99 | 15.13 | 560,001 | -0.57(-3.63%) |
Oct 10, 2014 | 16.23 | 16.28 | 15.59 | 15.70 | 373,514 | -0.57(-3.50%) |
Oct 09, 2014 | 16.84 | 16.84 | 16.25 | 16.27 | 207,399 | -0.57(-3.38%) |
Oct 08, 2014 | 16.46 | 16.90 | 16.23 | 16.84 | 296,056 | +0.34(+2.06%) |
Oct 07, 2014 | 16.79 | 16.97 | 16.48 | 16.50 | 209,804 | -0.35(-2.08%) |
Oct 06, 2014 | 16.66 | 16.98 | 16.55 | 16.85 | 580,209 | +0.30(+1.81%) |
Oct 03, 2014 | 16.60 | 16.89 | 16.35 | 16.55 | 1,680,211 | +0.00(+0.00%) |
Oct 02, 2014 | 16.68 | 16.97 | 16.34 | 16.55 | 740,613 | +0.03(+0.18%) |