Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.78 | 17.53 | 17.53 | 17.53 | 570,469 | -0.26(-1.46%) |
Dec 30, 2014 | 17.77 | 17.88 | 17.71 | 17.79 | 235,168 | -0.08(-0.47%) |
Dec 29, 2014 | 17.67 | 17.88 | 17.61 | 17.87 | 299,986 | +0.23(+1.31%) |
Dec 26, 2014 | 17.77 | 17.87 | 17.63 | 17.64 | 185,385 | -0.12(-0.68%) |
Dec 24, 2014 | 17.74 | 17.76 | 17.76 | 17.76 | 199,551 | +0.00(+0.00%) |
Dec 23, 2014 | 17.71 | 17.96 | 17.66 | 17.76 | 603,593 | +0.10(+0.58%) |
Dec 22, 2014 | 17.57 | 17.75 | 17.52 | 17.66 | 520,702 | +0.16(+0.90%) |
Dec 19, 2014 | 17.61 | 17.61 | 17.46 | 17.50 | 1,046,096 | -0.13(-0.74%) |
Dec 18, 2014 | 17.35 | 17.65 | 17.28 | 17.63 | 788,736 | +0.46(+2.70%) |
Dec 17, 2014 | 16.73 | 17.23 | 16.59 | 17.17 | 918,440 | +0.49(+2.94%) |
Dec 16, 2014 | 16.43 | 16.80 | 16.37 | 16.68 | 690,678 | +0.16(+0.95%) |
Dec 15, 2014 | 16.68 | 16.75 | 16.48 | 16.52 | 658,163 | -0.13(-0.78%) |
Dec 12, 2014 | 17.15 | 17.23 | 16.65 | 16.65 | 568,737 | -0.59(-3.44%) |
Dec 11, 2014 | 17.15 | 17.46 | 17.09 | 17.24 | 881,423 | +0.41(+2.42%) |
Dec 10, 2014 | 17.14 | 17.21 | 16.84 | 16.84 | 921,869 | -0.31(-1.78%) |
Dec 09, 2014 | 17.06 | 17.24 | 16.91 | 17.14 | 1,029,569 | -0.01(-0.05%) |
Dec 08, 2014 | 17.38 | 17.49 | 17.11 | 17.15 | 1,616,491 | -0.22(-1.28%) |
Dec 05, 2014 | 17.23 | 17.45 | 17.06 | 17.37 | 1,550,727 | +0.15(+0.86%) |
Dec 04, 2014 | 16.92 | 17.27 | 16.87 | 17.23 | 747,307 | +0.31(+1.81%) |
Dec 03, 2014 | 16.69 | 17.09 | 16.60 | 16.92 | 639,717 | +0.17(+1.00%) |
Dec 02, 2014 | 16.81 | 16.88 | 16.64 | 16.75 | 446,871 | -0.11(-0.66%) |
Dec 01, 2014 | 16.58 | 17.21 | 16.52 | 16.86 | 1,138,872 | +0.18(+1.05%) |
Nov 28, 2014 | 16.70 | 16.98 | 16.65 | 16.69 | 453,626 | +0.02(+0.11%) |
Nov 26, 2014 | 16.45 | 16.67 | 16.67 | 16.67 | 531,920 | +0.23(+1.41%) |
Nov 25, 2014 | 16.51 | 16.64 | 16.35 | 16.44 | 674,856 | -0.09(-0.56%) |
Nov 24, 2014 | 16.60 | 16.65 | 16.50 | 16.53 | 421,999 | +0.00(+0.00%) |
Nov 21, 2014 | 16.56 | 16.65 | 16.44 | 16.53 | 331,653 | +0.11(+0.68%) |
Nov 20, 2014 | 16.36 | 16.48 | 16.36 | 16.42 | 344,925 | +0.01(+0.06%) |
Nov 19, 2014 | 16.54 | 16.63 | 16.38 | 16.41 | 359,555 | -0.18(-1.06%) |
Nov 18, 2014 | 16.66 | 16.78 | 16.57 | 16.59 | 912,072 | -0.03(-0.17%) |
Nov 17, 2014 | 16.56 | 16.68 | 16.49 | 16.61 | 708,465 | +0.06(+0.34%) |
Nov 14, 2014 | 16.54 | 16.61 | 16.48 | 16.56 | 606,353 | +0.06(+0.39%) |
Nov 13, 2014 | 16.55 | 16.63 | 16.44 | 16.49 | 639,863 | -0.09(-0.56%) |
Nov 12, 2014 | 16.66 | 16.76 | 16.46 | 16.59 | 336,410 | -0.11(-0.67%) |
Nov 11, 2014 | 16.64 | 16.77 | 16.48 | 16.70 | 563,405 | +0.09(+0.56%) |
Nov 10, 2014 | 16.44 | 16.62 | 16.40 | 16.60 | 446,257 | +0.16(+0.96%) |
Nov 07, 2014 | 16.53 | 16.58 | 16.42 | 16.45 | 998,917 | -0.15(-0.89%) |
Nov 06, 2014 | 16.15 | 16.60 | 15.97 | 16.60 | 980,142 | +0.40(+2.46%) |
Nov 05, 2014 | 16.18 | 16.22 | 16.10 | 16.20 | 491,083 | +0.06(+0.34%) |
Nov 04, 2014 | 16.07 | 16.16 | 16.01 | 16.14 | 475,611 | +0.05(+0.29%) |
Nov 03, 2014 | 16.35 | 16.36 | 16.02 | 16.10 | 499,447 | -0.16(-0.97%) |
Oct 31, 2014 | 16.16 | 16.30 | 16.08 | 16.25 | 403,218 | +0.20(+1.27%) |
Oct 30, 2014 | 15.93 | 16.12 | 15.87 | 16.05 | 365,204 | +0.12(+0.76%) |
Oct 29, 2014 | 16.11 | 16.19 | 15.75 | 15.93 | 905,304 | +0.21(+1.36%) |
Oct 28, 2014 | 15.61 | 15.79 | 15.55 | 15.72 | 745,502 | +0.14(+0.89%) |
Oct 27, 2014 | 15.64 | 15.70 | 15.72 | 15.58 | 353,867 | -0.15(-0.94%) |
Oct 24, 2014 | 15.50 | 15.80 | 15.47 | 15.72 | 436,130 | +0.20(+1.31%) |
Oct 23, 2014 | 15.51 | 15.61 | 15.50 | 15.52 | 450,081 | +0.14(+0.90%) |
Oct 22, 2014 | 15.29 | 15.51 | 15.27 | 15.38 | 1,145,481 | +0.09(+0.61%) |
Oct 21, 2014 | 14.84 | 15.29 | 14.79 | 15.29 | 421,357 | +0.53(+3.58%) |
Oct 20, 2014 | 14.61 | 14.80 | 14.61 | 14.76 | 955,495 | +0.11(+0.76%) |
Oct 17, 2014 | 14.72 | 14.79 | 14.56 | 14.65 | 1,030,210 | +0.01(+0.06%) |
Oct 16, 2014 | 14.78 | 14.89 | 14.54 | 14.64 | 755,306 | -0.31(-2.04%) |
Oct 15, 2014 | 14.90 | 15.03 | 14.72 | 14.95 | 444,806 | -0.05(-0.31%) |
Oct 14, 2014 | 14.94 | 15.08 | 14.87 | 14.99 | 605,501 | +0.07(+0.50%) |
Oct 13, 2014 | 15.00 | 15.16 | 14.87 | 14.92 | 447,311 | +0.00(+0.00%) |
Oct 10, 2014 | 15.03 | 15.13 | 14.86 | 14.92 | 432,064 | -0.17(-1.11%) |
Oct 09, 2014 | 15.11 | 15.19 | 14.99 | 15.09 | 439,903 | -0.08(-0.55%) |
Oct 08, 2014 | 15.03 | 15.18 | 15.01 | 15.17 | 448,936 | +0.11(+0.74%) |
Oct 07, 2014 | 15.15 | 15.18 | 15.04 | 15.06 | 638,906 | -0.09(-0.61%) |
Oct 06, 2014 | 15.10 | 15.19 | 15.00 | 15.15 | 424,063 | +0.05(+0.31%) |
Oct 03, 2014 | 15.00 | 15.12 | 14.93 | 15.10 | 670,287 | +0.23(+1.56%) |
Oct 02, 2014 | 14.95 | 15.03 | 14.72 | 14.87 | 401,697 | -0.07(-0.50%) |