Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.73 | 17.48 | 17.48 | 17.48 | 571,969 | -0.26(-1.46%) |
Dec 30, 2014 | 17.72 | 17.84 | 17.66 | 17.74 | 235,787 | -0.08(-0.47%) |
Dec 29, 2014 | 17.62 | 17.84 | 17.57 | 17.83 | 300,774 | +0.23(+1.31%) |
Dec 26, 2014 | 17.72 | 17.82 | 17.59 | 17.60 | 185,873 | -0.12(-0.68%) |
Dec 24, 2014 | 17.70 | 17.72 | 17.72 | 17.72 | 200,075 | +0.00(+0.00%) |
Dec 23, 2014 | 17.66 | 17.91 | 17.61 | 17.72 | 605,179 | +0.10(+0.58%) |
Dec 22, 2014 | 17.52 | 17.71 | 17.48 | 17.61 | 522,071 | +0.16(+0.90%) |
Dec 19, 2014 | 17.57 | 17.57 | 17.42 | 17.46 | 1,048,845 | -0.13(-0.74%) |
Dec 18, 2014 | 17.31 | 17.60 | 17.24 | 17.59 | 790,809 | +0.46(+2.70%) |
Dec 17, 2014 | 16.69 | 17.18 | 16.54 | 17.12 | 920,853 | +0.49(+2.94%) |
Dec 16, 2014 | 16.39 | 16.75 | 16.33 | 16.64 | 692,493 | +0.16(+0.95%) |
Dec 15, 2014 | 16.64 | 16.71 | 16.44 | 16.48 | 659,892 | -0.13(-0.78%) |
Dec 12, 2014 | 17.11 | 17.19 | 16.61 | 16.61 | 570,232 | -0.59(-3.44%) |
Dec 11, 2014 | 17.11 | 17.41 | 17.04 | 17.20 | 883,740 | +0.41(+2.42%) |
Dec 10, 2014 | 17.10 | 17.16 | 16.79 | 16.79 | 924,292 | -0.30(-1.78%) |
Dec 09, 2014 | 17.01 | 17.20 | 16.87 | 17.10 | 1,032,275 | -0.01(-0.05%) |
Dec 08, 2014 | 17.34 | 17.45 | 17.07 | 17.11 | 1,620,740 | -0.22(-1.28%) |
Dec 05, 2014 | 17.18 | 17.40 | 17.01 | 17.33 | 1,554,803 | +0.15(+0.86%) |
Dec 04, 2014 | 16.88 | 17.23 | 16.83 | 17.18 | 749,271 | +0.30(+1.81%) |
Dec 03, 2014 | 16.64 | 17.04 | 16.55 | 16.88 | 641,398 | +0.17(+0.99%) |
Dec 02, 2014 | 16.76 | 16.84 | 16.60 | 16.71 | 448,045 | -0.11(-0.66%) |
Dec 01, 2014 | 16.53 | 17.17 | 16.48 | 16.82 | 1,141,865 | +0.18(+1.05%) |
Nov 28, 2014 | 16.65 | 16.94 | 16.61 | 16.64 | 454,818 | +0.02(+0.11%) |
Nov 26, 2014 | 16.40 | 16.63 | 16.63 | 16.63 | 533,318 | +0.23(+1.41%) |
Nov 25, 2014 | 16.47 | 16.60 | 16.30 | 16.39 | 676,629 | -0.09(-0.56%) |
Nov 24, 2014 | 16.55 | 16.61 | 16.46 | 16.49 | 423,108 | +0.00(+0.00%) |
Nov 21, 2014 | 16.51 | 16.61 | 16.39 | 16.49 | 332,524 | +0.11(+0.68%) |
Nov 20, 2014 | 16.32 | 16.44 | 16.32 | 16.38 | 345,831 | +0.01(+0.06%) |
Nov 19, 2014 | 16.50 | 16.59 | 16.34 | 16.37 | 360,500 | -0.18(-1.06%) |
Nov 18, 2014 | 16.62 | 16.74 | 16.52 | 16.54 | 914,469 | -0.03(-0.17%) |
Nov 17, 2014 | 16.51 | 16.64 | 16.45 | 16.57 | 710,327 | +0.06(+0.34%) |
Nov 14, 2014 | 16.50 | 16.57 | 16.44 | 16.51 | 607,946 | +0.06(+0.39%) |
Nov 13, 2014 | 16.51 | 16.59 | 16.39 | 16.45 | 641,545 | -0.09(-0.56%) |
Nov 12, 2014 | 16.62 | 16.72 | 16.41 | 16.54 | 337,295 | -0.11(-0.67%) |
Nov 11, 2014 | 16.60 | 16.73 | 16.44 | 16.65 | 564,886 | +0.09(+0.56%) |
Nov 10, 2014 | 16.39 | 16.58 | 16.36 | 16.56 | 447,430 | +0.16(+0.96%) |
Nov 07, 2014 | 16.49 | 16.53 | 16.38 | 16.40 | 1,001,542 | -0.15(-0.89%) |
Nov 06, 2014 | 16.11 | 16.56 | 15.93 | 16.55 | 982,718 | +0.40(+2.46%) |
Nov 05, 2014 | 16.14 | 16.18 | 16.06 | 16.15 | 492,374 | +0.06(+0.34%) |
Nov 04, 2014 | 16.03 | 16.12 | 15.97 | 16.10 | 476,861 | +0.05(+0.29%) |
Nov 03, 2014 | 16.31 | 16.32 | 15.98 | 16.05 | 500,760 | -0.16(-0.97%) |
Oct 31, 2014 | 16.12 | 16.26 | 16.03 | 16.21 | 404,278 | +0.20(+1.27%) |
Oct 30, 2014 | 15.89 | 16.08 | 15.83 | 16.01 | 366,164 | +0.12(+0.76%) |
Oct 29, 2014 | 16.07 | 16.15 | 15.71 | 15.89 | 907,683 | +0.21(+1.36%) |
Oct 28, 2014 | 15.57 | 15.75 | 15.51 | 15.67 | 747,461 | +0.14(+0.89%) |
Oct 27, 2014 | 15.60 | 15.66 | 15.68 | 15.54 | 354,797 | -0.15(-0.94%) |
Oct 24, 2014 | 15.46 | 15.76 | 15.43 | 15.68 | 437,276 | +0.20(+1.31%) |
Oct 23, 2014 | 15.47 | 15.57 | 15.46 | 15.48 | 451,264 | +0.14(+0.90%) |
Oct 22, 2014 | 15.25 | 15.47 | 15.23 | 15.34 | 1,148,491 | +0.09(+0.61%) |
Oct 21, 2014 | 14.80 | 15.25 | 14.75 | 15.25 | 422,464 | +0.53(+3.58%) |
Oct 20, 2014 | 14.58 | 14.76 | 14.58 | 14.72 | 958,006 | +0.11(+0.76%) |
Oct 17, 2014 | 14.69 | 14.75 | 14.52 | 14.61 | 1,032,917 | +0.01(+0.06%) |
Oct 16, 2014 | 14.74 | 14.85 | 14.50 | 14.60 | 757,291 | -0.30(-2.04%) |
Oct 15, 2014 | 14.86 | 14.99 | 14.68 | 14.91 | 445,975 | -0.05(-0.31%) |
Oct 14, 2014 | 14.90 | 15.04 | 14.83 | 14.95 | 607,092 | +0.07(+0.50%) |
Oct 13, 2014 | 14.96 | 15.12 | 14.83 | 14.88 | 448,487 | +0.00(+0.00%) |
Oct 10, 2014 | 14.99 | 15.09 | 14.82 | 14.88 | 433,200 | -0.17(-1.11%) |
Oct 09, 2014 | 15.07 | 15.15 | 14.95 | 15.05 | 441,059 | -0.08(-0.55%) |
Oct 08, 2014 | 14.99 | 15.14 | 14.97 | 15.13 | 450,116 | +0.11(+0.74%) |
Oct 07, 2014 | 15.11 | 15.14 | 15.00 | 15.02 | 640,585 | -0.09(-0.61%) |
Oct 06, 2014 | 15.06 | 15.15 | 14.96 | 15.11 | 425,177 | +0.05(+0.31%) |
Oct 03, 2014 | 14.96 | 15.08 | 14.89 | 15.06 | 672,049 | +0.23(+1.56%) |
Oct 02, 2014 | 14.91 | 14.99 | 14.69 | 14.83 | 402,753 | -0.07(-0.50%) |