Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.45 | 17.44 | 17.44 | 17.44 | 33,994 | -0.03(-0.16%) |
Dec 30, 2014 | 17.44 | 17.53 | 17.44 | 17.47 | 45,655 | +0.02(+0.10%) |
Dec 29, 2014 | 17.44 | 17.58 | 17.44 | 17.45 | 15,021 | -0.04(-0.21%) |
Dec 26, 2014 | 17.31 | 17.58 | 17.29 | 17.49 | 24,952 | +0.24(+1.42%) |
Dec 24, 2014 | 16.78 | 17.24 | 17.24 | 17.24 | 10,926 | +0.43(+2.53%) |
Dec 23, 2014 | 16.62 | 16.88 | 16.31 | 16.82 | 37,349 | +0.49(+3.00%) |
Dec 22, 2014 | 16.31 | 16.96 | 16.29 | 16.33 | 50,922 | +0.02(+0.11%) |
Dec 19, 2014 | 16.27 | 16.53 | 16.24 | 16.31 | 87,289 | +0.11(+0.67%) |
Dec 18, 2014 | 16.13 | 16.30 | 16.04 | 16.20 | 86,420 | +0.27(+1.71%) |
Dec 17, 2014 | 15.80 | 16.08 | 15.18 | 15.93 | 204,336 | +0.08(+0.51%) |
Dec 16, 2014 | 16.04 | 16.31 | 15.82 | 15.85 | 44,526 | -0.12(-0.74%) |
Dec 15, 2014 | 16.04 | 16.18 | 15.78 | 15.96 | 27,408 | -0.05(-0.28%) |
Dec 12, 2014 | 15.97 | 16.26 | 15.81 | 16.01 | 21,087 | -0.24(-1.50%) |
Dec 11, 2014 | 16.54 | 16.63 | 15.69 | 16.25 | 43,317 | -0.31(-1.86%) |
Dec 10, 2014 | 17.00 | 17.16 | 16.55 | 16.56 | 26,514 | -0.63(-3.64%) |
Dec 09, 2014 | 16.65 | 17.21 | 16.49 | 17.19 | 19,357 | +0.41(+2.43%) |
Dec 08, 2014 | 17.07 | 17.38 | 16.68 | 16.78 | 24,860 | -0.29(-1.70%) |
Dec 05, 2014 | 17.27 | 17.34 | 17.02 | 17.07 | 23,563 | -0.22(-1.26%) |
Dec 04, 2014 | 16.70 | 17.36 | 16.70 | 17.29 | 20,236 | +0.34(+2.03%) |
Dec 03, 2014 | 17.15 | 17.15 | 16.63 | 16.94 | 18,392 | +0.26(+1.58%) |
Dec 02, 2014 | 16.59 | 16.73 | 16.59 | 16.68 | 11,169 | +0.12(+0.71%) |
Dec 01, 2014 | 16.69 | 16.69 | 16.41 | 16.56 | 21,778 | -0.02(-0.11%) |
Nov 28, 2014 | 17.12 | 17.12 | 16.56 | 16.58 | 16,394 | -0.62(-3.58%) |
Nov 26, 2014 | 16.73 | 17.20 | 17.20 | 17.20 | 26,489 | +0.57(+3.43%) |
Nov 25, 2014 | 16.76 | 16.76 | 16.26 | 16.63 | 22,965 | -0.21(-1.24%) |
Nov 24, 2014 | 16.09 | 16.88 | 16.08 | 16.83 | 21,965 | +0.87(+5.45%) |
Nov 21, 2014 | 16.48 | 16.48 | 15.86 | 15.96 | 27,468 | -0.21(-1.29%) |
Nov 20, 2014 | 15.96 | 16.35 | 15.93 | 16.17 | 22,269 | +0.17(+1.08%) |
Nov 19, 2014 | 16.46 | 16.58 | 15.64 | 16.00 | 51,454 | -0.66(-3.97%) |
Nov 18, 2014 | 16.99 | 17.07 | 16.63 | 16.66 | 20,062 | -0.27(-1.61%) |
Nov 17, 2014 | 17.08 | 17.11 | 16.91 | 16.93 | 16,808 | -0.17(-1.01%) |
Nov 14, 2014 | 17.13 | 17.30 | 17.03 | 17.11 | 19,827 | +0.06(+0.37%) |
Nov 13, 2014 | 17.03 | 17.35 | 17.02 | 17.04 | 17,234 | +0.11(+0.64%) |
Nov 12, 2014 | 17.35 | 17.50 | 16.86 | 16.93 | 34,731 | -0.45(-2.61%) |
Nov 11, 2014 | 17.49 | 17.49 | 17.21 | 17.39 | 19,656 | -0.24(-1.34%) |
Nov 10, 2014 | 17.47 | 17.67 | 17.32 | 17.62 | 30,179 | +0.06(+0.36%) |
Nov 07, 2014 | 17.32 | 17.60 | 17.27 | 17.56 | 19,848 | +0.19(+1.10%) |
Nov 06, 2014 | 17.05 | 17.46 | 16.91 | 17.37 | 38,328 | +0.28(+1.64%) |
Nov 05, 2014 | 17.41 | 17.44 | 16.56 | 17.09 | 83,728 | -0.33(-1.87%) |
Nov 04, 2014 | 17.59 | 17.60 | 17.38 | 17.41 | 47,469 | -0.12(-0.67%) |
Nov 03, 2014 | 19.57 | 19.57 | 17.07 | 17.53 | 145,003 | -2.21(-11.20%) |
Oct 31, 2014 | 20.19 | 20.19 | 19.05 | 19.74 | 47,330 | -0.23(-1.13%) |
Oct 30, 2014 | 19.48 | 20.14 | 19.28 | 19.97 | 24,014 | +0.37(+1.90%) |
Oct 29, 2014 | 19.93 | 19.93 | 19.15 | 19.60 | 25,725 | -0.15(-0.78%) |
Oct 28, 2014 | 18.71 | 19.91 | 18.62 | 19.75 | 37,168 | +1.36(+7.39%) |
Oct 27, 2014 | 18.52 | 18.76 | 18.25 | 18.39 | 13,317 | -0.37(-1.98%) |
Oct 24, 2014 | 18.56 | 19.04 | 18.23 | 18.76 | 21,212 | +0.12(+0.63%) |
Oct 23, 2014 | 17.58 | 18.74 | 17.52 | 18.65 | 31,556 | +0.85(+4.79%) |
Oct 22, 2014 | 18.17 | 18.18 | 17.69 | 17.79 | 10,438 | -0.44(-2.43%) |
Oct 21, 2014 | 17.91 | 18.33 | 17.91 | 18.24 | 18,397 | +0.23(+1.26%) |
Oct 20, 2014 | 17.91 | 17.96 | 17.91 | 18.01 | 22,842 | +0.34(+1.90%) |
Oct 17, 2014 | 18.47 | 18.47 | 17.50 | 17.68 | 19,333 | -0.53(-2.89%) |
Oct 16, 2014 | 17.64 | 18.35 | 17.64 | 18.20 | 25,437 | +0.15(+0.85%) |
Oct 15, 2014 | 17.55 | 18.17 | 17.53 | 18.05 | 42,295 | +0.21(+1.17%) |
Oct 14, 2014 | 17.09 | 18.17 | 17.04 | 17.84 | 44,572 | +0.92(+5.41%) |
Oct 13, 2014 | 16.57 | 17.10 | 16.56 | 16.92 | 40,407 | +0.10(+0.59%) |
Oct 10, 2014 | 17.57 | 17.57 | 16.80 | 16.82 | 42,755 | -0.84(-4.77%) |
Oct 09, 2014 | 18.33 | 18.58 | 17.64 | 17.67 | 64,681 | -0.79(-4.28%) |
Oct 08, 2014 | 17.86 | 18.53 | 17.67 | 18.46 | 41,134 | +0.69(+3.89%) |
Oct 07, 2014 | 17.82 | 18.35 | 17.72 | 17.77 | 30,831 | -0.21(-1.15%) |
Oct 06, 2014 | 18.23 | 18.30 | 17.95 | 17.97 | 36,052 | -0.24(-1.33%) |
Oct 03, 2014 | 18.22 | 18.39 | 17.95 | 18.22 | 22,504 | +0.08(+0.45%) |
Oct 02, 2014 | 18.20 | 18.36 | 17.89 | 18.13 | 20,308 | +0.16(+0.90%) |