Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.15 | 16.95 | 16.95 | 16.95 | 951,818 | -0.11(-0.64%) |
Dec 30, 2014 | 17.13 | 17.37 | 17.05 | 17.06 | 516,751 | -0.09(-0.55%) |
Dec 29, 2014 | 17.16 | 17.25 | 17.02 | 17.16 | 817,632 | +0.01(+0.04%) |
Dec 26, 2014 | 17.22 | 17.41 | 16.89 | 17.15 | 432,957 | +0.02(+0.13%) |
Dec 24, 2014 | 16.94 | 17.13 | 17.13 | 17.13 | 828,406 | +0.28(+1.65%) |
Dec 23, 2014 | 16.78 | 17.45 | 16.71 | 16.85 | 727,926 | -0.03(-0.17%) |
Dec 22, 2014 | 16.69 | 16.97 | 16.67 | 16.88 | 988,391 | +0.18(+1.05%) |
Dec 19, 2014 | 17.13 | 17.13 | 16.58 | 16.70 | 1,264,529 | -0.45(-2.64%) |
Dec 18, 2014 | 17.06 | 17.23 | 16.85 | 17.16 | 693,534 | +0.15(+0.90%) |
Dec 17, 2014 | 16.27 | 17.06 | 16.24 | 17.00 | 1,074,214 | +0.74(+4.58%) |
Dec 16, 2014 | 16.77 | 16.85 | 16.25 | 16.26 | 1,054,941 | -0.50(-3.01%) |
Dec 15, 2014 | 16.69 | 16.90 | 16.41 | 16.76 | 869,678 | +0.24(+1.46%) |
Dec 12, 2014 | 16.28 | 16.90 | 16.26 | 16.52 | 1,244,224 | +0.04(+0.22%) |
Dec 11, 2014 | 16.51 | 17.10 | 16.46 | 16.49 | 1,305,796 | +0.15(+0.94%) |
Dec 10, 2014 | 16.39 | 16.85 | 16.16 | 16.33 | 1,264,664 | -0.07(-0.40%) |
Dec 09, 2014 | 16.01 | 16.41 | 15.51 | 16.40 | 1,880,331 | +0.15(+0.90%) |
Dec 08, 2014 | 16.51 | 16.65 | 16.05 | 16.25 | 844,892 | -0.27(-1.63%) |
Dec 05, 2014 | 15.40 | 16.85 | 15.38 | 16.52 | 2,579,628 | +1.17(+7.61%) |
Dec 04, 2014 | 14.78 | 15.73 | 13.91 | 15.35 | 5,473,301 | -0.88(-5.44%) |
Dec 03, 2014 | 16.02 | 16.49 | 15.96 | 16.24 | 1,106,477 | +0.21(+1.32%) |
Dec 02, 2014 | 16.17 | 16.42 | 15.94 | 16.03 | 634,841 | -0.18(-1.08%) |
Dec 01, 2014 | 17.22 | 17.22 | 16.16 | 16.20 | 836,186 | -0.85(-5.01%) |
Nov 28, 2014 | 16.98 | 17.46 | 16.96 | 17.05 | 1,178,515 | +0.13(+0.78%) |
Nov 26, 2014 | 16.87 | 16.92 | 16.92 | 16.92 | 710,199 | +0.02(+0.13%) |
Nov 25, 2014 | 17.56 | 17.67 | 16.88 | 16.90 | 639,192 | -0.58(-3.34%) |
Nov 24, 2014 | 17.24 | 17.70 | 17.24 | 17.49 | 761,527 | +0.34(+1.96%) |
Nov 21, 2014 | 17.34 | 17.39 | 17.06 | 17.15 | 703,451 | +0.12(+0.69%) |
Nov 20, 2014 | 16.59 | 17.43 | 16.59 | 17.03 | 1,725,220 | +0.33(+1.97%) |
Nov 19, 2014 | 16.57 | 16.82 | 16.34 | 16.70 | 866,765 | +0.18(+1.10%) |
Nov 18, 2014 | 16.35 | 16.67 | 16.25 | 16.52 | 884,553 | +0.15(+0.94%) |
Nov 17, 2014 | 16.52 | 16.63 | 16.35 | 16.37 | 623,616 | -0.21(-1.28%) |
Nov 14, 2014 | 16.54 | 16.71 | 16.47 | 16.58 | 431,557 | +0.03(+0.18%) |
Nov 13, 2014 | 16.70 | 16.76 | 16.35 | 16.55 | 419,041 | -0.14(-0.83%) |
Nov 12, 2014 | 16.44 | 16.83 | 16.38 | 16.69 | 500,069 | +0.23(+1.37%) |
Nov 11, 2014 | 16.39 | 16.48 | 16.16 | 16.46 | 410,640 | +0.04(+0.22%) |
Nov 10, 2014 | 16.40 | 16.57 | 16.17 | 16.43 | 501,799 | +0.05(+0.31%) |
Nov 07, 2014 | 16.33 | 16.42 | 16.09 | 16.38 | 419,316 | +0.05(+0.31%) |
Nov 06, 2014 | 15.92 | 16.57 | 15.89 | 16.32 | 746,991 | +0.42(+2.62%) |
Nov 05, 2014 | 15.94 | 16.06 | 15.67 | 15.91 | 586,883 | +0.11(+0.69%) |
Nov 04, 2014 | 15.83 | 15.92 | 15.27 | 15.80 | 817,633 | -0.04(-0.28%) |
Nov 03, 2014 | 15.93 | 16.01 | 15.70 | 15.84 | 529,329 | -0.09(-0.55%) |
Oct 31, 2014 | 15.75 | 15.96 | 15.57 | 15.93 | 1,042,942 | +0.46(+2.97%) |
Oct 30, 2014 | 15.24 | 15.59 | 15.23 | 15.47 | 585,670 | +0.15(+1.00%) |
Oct 29, 2014 | 15.21 | 15.40 | 15.06 | 15.32 | 604,087 | +0.11(+0.72%) |
Oct 28, 2014 | 15.24 | 15.51 | 15.07 | 15.21 | 1,316,881 | +0.01(+0.05%) |
Oct 27, 2014 | 15.03 | 15.28 | 15.06 | 15.20 | 847,211 | +0.14(+0.92%) |
Oct 24, 2014 | 14.84 | 15.22 | 14.54 | 15.06 | 802,180 | +0.20(+1.33%) |
Oct 23, 2014 | 14.34 | 14.92 | 14.30 | 14.86 | 846,097 | +0.67(+4.73%) |
Oct 22, 2014 | 14.24 | 14.77 | 14.06 | 14.19 | 848,052 | -0.04(-0.26%) |
Oct 21, 2014 | 14.24 | 14.51 | 14.10 | 14.23 | 786,403 | +0.30(+2.15%) |
Oct 20, 2014 | 13.39 | 13.97 | 13.37 | 13.93 | 579,409 | +0.53(+3.98%) |
Oct 17, 2014 | 13.70 | 13.78 | 13.35 | 13.40 | 918,986 | -0.20(-1.45%) |
Oct 16, 2014 | 13.38 | 13.86 | 13.38 | 13.59 | 913,442 | -0.07(-0.53%) |
Oct 15, 2014 | 13.45 | 13.80 | 13.07 | 13.67 | 993,338 | +0.01(+0.11%) |
Oct 14, 2014 | 13.83 | 14.16 | 13.56 | 13.65 | 892,632 | -0.09(-0.64%) |
Oct 13, 2014 | 13.60 | 14.13 | 13.51 | 13.74 | 843,080 | +0.12(+0.86%) |
Oct 10, 2014 | 13.67 | 14.05 | 13.58 | 13.62 | 1,124,308 | -0.12(-0.90%) |
Oct 09, 2014 | 14.72 | 14.86 | 13.71 | 13.75 | 1,170,717 | -0.93(-6.37%) |
Oct 08, 2014 | 14.29 | 14.69 | 14.16 | 14.68 | 779,826 | +0.36(+2.50%) |
Oct 07, 2014 | 14.42 | 14.72 | 14.31 | 14.32 | 748,987 | -0.20(-1.41%) |
Oct 06, 2014 | 14.87 | 14.97 | 14.41 | 14.53 | 799,498 | -0.31(-2.12%) |
Oct 03, 2014 | 14.74 | 14.89 | 14.41 | 14.84 | 855,370 | +0.43(+2.99%) |
Oct 02, 2014 | 14.05 | 14.46 | 13.88 | 14.41 | 1,187,781 | +0.34(+2.44%) |