Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.87 | 17.66 | 17.66 | 17.66 | 81,464 | -0.16(-0.88%) |
Dec 30, 2014 | 17.89 | 17.89 | 17.80 | 17.81 | 66,244 | -0.09(-0.49%) |
Dec 29, 2014 | 17.91 | 18.00 | 17.89 | 17.90 | 55,226 | -0.05(-0.30%) |
Dec 26, 2014 | 18.06 | 18.06 | 17.95 | 17.95 | 39,989 | -0.00(-0.00%) |
Dec 24, 2014 | 18.43 | 17.96 | 17.96 | 17.96 | 62,166 | +0.05(+0.28%) |
Dec 23, 2014 | 17.95 | 17.96 | 17.86 | 17.91 | 69,294 | -0.10(-0.56%) |
Dec 22, 2014 | 18.00 | 18.04 | 17.95 | 18.01 | 78,901 | +0.02(+0.11%) |
Dec 19, 2014 | 18.15 | 18.22 | 17.86 | 17.99 | 131,111 | +0.00(+0.00%) |
Dec 18, 2014 | 17.72 | 17.99 | 17.72 | 17.99 | 51,983 | +0.37(+2.11%) |
Dec 17, 2014 | 17.20 | 17.73 | 17.20 | 17.62 | 106,896 | +0.25(+1.41%) |
Dec 16, 2014 | 17.26 | 17.60 | 17.26 | 17.37 | 70,692 | +0.11(+0.65%) |
Dec 15, 2014 | 17.57 | 17.57 | 17.20 | 17.26 | 62,956 | -0.25(-1.43%) |
Dec 12, 2014 | 17.72 | 17.82 | 17.51 | 17.51 | 58,905 | -0.28(-1.59%) |
Dec 11, 2014 | 17.84 | 17.97 | 17.78 | 17.79 | 242,444 | -0.09(-0.53%) |
Dec 10, 2014 | 18.03 | 18.05 | 17.86 | 17.89 | 186,546 | -0.22(-1.23%) |
Dec 09, 2014 | 18.12 | 18.22 | 18.02 | 18.11 | 61,287 | -0.15(-0.81%) |
Dec 08, 2014 | 18.33 | 18.36 | 18.24 | 18.26 | 49,948 | -0.20(-1.06%) |
Dec 05, 2014 | 18.43 | 18.48 | 18.41 | 18.45 | 26,078 | -0.02(-0.11%) |
Dec 04, 2014 | 18.52 | 18.55 | 18.44 | 18.47 | 92,445 | -0.07(-0.40%) |
Dec 03, 2014 | 18.56 | 18.56 | 18.47 | 18.55 | 326,657 | +0.07(+0.40%) |
Dec 02, 2014 | 18.44 | 18.48 | 18.42 | 18.47 | 81,824 | -0.04(-0.24%) |
Dec 01, 2014 | 18.43 | 18.55 | 18.43 | 18.52 | 40,109 | +0.06(+0.31%) |
Nov 28, 2014 | 18.47 | 18.51 | 18.45 | 18.46 | 20,895 | -0.30(-1.62%) |
Nov 26, 2014 | 18.69 | 18.76 | 18.76 | 18.76 | 45,208 | +0.03(+0.18%) |
Nov 25, 2014 | 18.62 | 18.77 | 18.62 | 18.73 | 71,372 | +0.03(+0.14%) |
Nov 24, 2014 | 18.67 | 18.71 | 18.64 | 18.70 | 48,613 | +0.04(+0.22%) |
Nov 21, 2014 | 18.67 | 18.73 | 18.59 | 18.66 | 54,301 | +0.20(+1.06%) |
Nov 20, 2014 | 18.50 | 18.50 | 18.40 | 18.47 | 209,323 | -0.12(-0.65%) |
Nov 19, 2014 | 18.65 | 18.65 | 18.53 | 18.59 | 63,133 | -0.10(-0.54%) |
Nov 18, 2014 | 18.52 | 18.71 | 18.52 | 18.69 | 113,674 | +0.26(+1.43%) |
Nov 17, 2014 | 18.36 | 18.46 | 18.36 | 18.42 | 68,338 | -0.11(-0.62%) |
Nov 14, 2014 | 18.42 | 18.55 | 18.38 | 18.54 | 42,752 | +0.07(+0.37%) |
Nov 13, 2014 | 18.52 | 18.55 | 18.44 | 18.47 | 122,803 | -0.01(-0.07%) |
Nov 12, 2014 | 18.47 | 18.52 | 18.45 | 18.49 | 22,746 | -0.11(-0.58%) |
Nov 11, 2014 | 18.57 | 18.65 | 18.52 | 18.59 | 59,184 | +0.11(+0.62%) |
Nov 10, 2014 | 18.51 | 18.54 | 18.45 | 18.48 | 55,634 | +0.08(+0.44%) |
Nov 07, 2014 | 18.30 | 18.40 | 18.29 | 18.40 | 25,539 | +0.03(+0.18%) |
Nov 06, 2014 | 18.40 | 18.46 | 18.33 | 18.36 | 35,880 | -0.06(-0.33%) |
Nov 05, 2014 | 18.43 | 18.49 | 18.38 | 18.42 | 58,898 | +0.01(+0.04%) |
Nov 04, 2014 | 18.42 | 18.43 | 18.30 | 18.42 | 85,996 | -0.17(-0.91%) |
Nov 03, 2014 | 18.60 | 18.67 | 18.53 | 18.59 | 138,297 | -0.16(-0.86%) |
Oct 31, 2014 | 18.72 | 18.75 | 18.63 | 18.75 | 35,836 | +0.23(+1.24%) |
Oct 30, 2014 | 18.28 | 18.59 | 18.28 | 18.52 | 54,438 | +0.13(+0.70%) |
Oct 29, 2014 | 18.64 | 18.66 | 18.34 | 18.39 | 31,801 | -0.20(-1.09%) |
Oct 28, 2014 | 18.49 | 18.59 | 18.45 | 18.59 | 63,929 | +0.29(+1.58%) |
Oct 27, 2014 | 18.21 | 18.34 | 18.40 | 18.30 | 56,763 | -0.10(-0.55%) |
Oct 24, 2014 | 18.38 | 18.40 | 18.32 | 18.40 | 48,396 | +0.10(+0.55%) |
Oct 23, 2014 | 18.34 | 18.40 | 18.27 | 18.30 | 43,211 | +0.13(+0.71%) |
Oct 22, 2014 | 18.28 | 18.34 | 18.16 | 18.18 | 57,150 | -0.09(-0.47%) |
Oct 21, 2014 | 18.09 | 18.30 | 18.09 | 18.26 | 78,274 | +0.21(+1.19%) |
Oct 20, 2014 | 17.86 | 18.08 | 17.86 | 18.05 | 31,709 | +0.04(+0.24%) |
Oct 17, 2014 | 17.94 | 18.06 | 17.93 | 18.00 | 66,282 | +0.32(+1.81%) |
Oct 16, 2014 | 17.39 | 17.85 | 17.35 | 17.68 | 94,663 | -0.16(-0.91%) |
Oct 15, 2014 | 17.87 | 17.91 | 17.55 | 17.84 | 200,040 | -0.12(-0.68%) |
Oct 14, 2014 | 18.01 | 18.09 | 17.92 | 17.97 | 80,337 | +0.02(+0.11%) |
Oct 13, 2014 | 18.08 | 18.17 | 17.95 | 17.95 | 290,329 | +0.09(+0.53%) |
Oct 10, 2014 | 18.09 | 18.13 | 17.84 | 17.85 | 141,465 | -0.40(-2.21%) |
Oct 09, 2014 | 18.58 | 18.58 | 18.23 | 18.25 | 41,012 | -0.54(-2.88%) |
Oct 08, 2014 | 18.52 | 18.84 | 18.44 | 18.80 | 53,046 | +0.34(+1.86%) |
Oct 07, 2014 | 18.63 | 18.65 | 18.45 | 18.45 | 73,907 | -0.27(-1.46%) |
Oct 06, 2014 | 18.71 | 18.76 | 18.65 | 18.73 | 42,614 | +0.10(+0.56%) |
Oct 03, 2014 | 18.76 | 18.76 | 18.55 | 18.62 | 56,212 | -0.06(-0.33%) |
Oct 02, 2014 | 18.77 | 18.80 | 18.56 | 18.68 | 66,943 | -0.22(-1.14%) |