Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.07 | 18.14 | 18.14 | 18.14 | 63,500 | +0.10(+0.55%) |
Dec 30, 2014 | 17.90 | 18.13 | 17.86 | 18.04 | 34,524 | +0.10(+0.56%) |
Dec 29, 2014 | 18.38 | 18.40 | 17.79 | 17.94 | 59,087 | -0.50(-2.71%) |
Dec 26, 2014 | 18.37 | 18.60 | 18.33 | 18.44 | 51,124 | +0.07(+0.38%) |
Dec 24, 2014 | 18.11 | 18.37 | 18.37 | 18.37 | 63,300 | +0.56(+3.14%) |
Dec 23, 2014 | 18.16 | 18.38 | 17.54 | 17.81 | 102,352 | -0.28(-1.55%) |
Dec 22, 2014 | 17.56 | 18.17 | 17.31 | 18.09 | 94,114 | +0.48(+2.73%) |
Dec 19, 2014 | 17.98 | 17.99 | 17.21 | 17.61 | 347,545 | -0.40(-2.22%) |
Dec 18, 2014 | 18.19 | 18.33 | 17.72 | 18.01 | 145,144 | -0.02(-0.11%) |
Dec 17, 2014 | 17.23 | 18.03 | 16.77 | 18.03 | 206,529 | +0.80(+4.64%) |
Dec 16, 2014 | 17.63 | 18.03 | 17.12 | 17.23 | 150,174 | -0.45(-2.55%) |
Dec 15, 2014 | 17.28 | 17.85 | 17.00 | 17.68 | 112,391 | +0.44(+2.55%) |
Dec 12, 2014 | 17.23 | 17.43 | 17.01 | 17.24 | 106,513 | -0.23(-1.32%) |
Dec 11, 2014 | 17.60 | 18.00 | 17.26 | 17.47 | 84,442 | -0.05(-0.29%) |
Dec 10, 2014 | 18.00 | 18.15 | 17.32 | 17.52 | 104,752 | -0.59(-3.26%) |
Dec 09, 2014 | 17.32 | 18.15 | 17.21 | 18.11 | 123,018 | +0.52(+2.96%) |
Dec 08, 2014 | 17.82 | 18.31 | 17.51 | 17.59 | 70,804 | -0.25(-1.40%) |
Dec 05, 2014 | 17.21 | 17.95 | 17.19 | 17.84 | 89,135 | +0.62(+3.60%) |
Dec 04, 2014 | 17.19 | 17.52 | 17.11 | 17.22 | 100,398 | -0.02(-0.12%) |
Dec 03, 2014 | 17.57 | 18.09 | 17.18 | 17.24 | 126,873 | -0.38(-2.16%) |
Dec 02, 2014 | 17.39 | 17.82 | 17.10 | 17.62 | 118,406 | +0.37(+2.14%) |
Dec 01, 2014 | 17.09 | 17.33 | 16.46 | 17.25 | 125,337 | +0.04(+0.23%) |
Nov 28, 2014 | 17.60 | 17.68 | 17.05 | 17.21 | 69,032 | -0.28(-1.60%) |
Nov 26, 2014 | 17.23 | 17.49 | 17.49 | 17.49 | 135,300 | +0.27(+1.57%) |
Nov 25, 2014 | 16.96 | 17.25 | 16.59 | 17.22 | 120,276 | +0.37(+2.20%) |
Nov 24, 2014 | 16.21 | 16.85 | 16.21 | 16.85 | 77,412 | +0.54(+3.31%) |
Nov 21, 2014 | 16.64 | 16.64 | 16.12 | 16.31 | 72,132 | -0.11(-0.67%) |
Nov 20, 2014 | 16.06 | 16.46 | 15.56 | 16.42 | 70,737 | +0.26(+1.61%) |
Nov 19, 2014 | 16.19 | 16.24 | 15.52 | 16.16 | 84,834 | -0.03(-0.19%) |
Nov 18, 2014 | 16.40 | 16.61 | 16.11 | 16.19 | 81,746 | -0.24(-1.46%) |
Nov 17, 2014 | 16.47 | 16.60 | 16.17 | 16.43 | 95,731 | -0.05(-0.30%) |
Nov 14, 2014 | 16.20 | 17.25 | 16.19 | 16.48 | 169,074 | +0.60(+3.78%) |
Nov 13, 2014 | 16.07 | 16.27 | 15.78 | 15.88 | 65,193 | -0.14(-0.87%) |
Nov 12, 2014 | 15.68 | 16.12 | 15.65 | 16.02 | 60,350 | +0.23(+1.46%) |
Nov 11, 2014 | 15.82 | 15.88 | 15.66 | 15.79 | 56,375 | -0.03(-0.19%) |
Nov 10, 2014 | 15.83 | 16.00 | 15.68 | 15.82 | 55,818 | +0.02(+0.13%) |
Nov 07, 2014 | 15.82 | 15.89 | 15.49 | 15.80 | 123,099 | -0.02(-0.13%) |
Nov 06, 2014 | 15.97 | 16.00 | 15.71 | 15.82 | 90,669 | -0.13(-0.82%) |
Nov 05, 2014 | 15.60 | 15.97 | 15.50 | 15.95 | 147,308 | +0.45(+2.90%) |
Nov 04, 2014 | 15.88 | 16.12 | 15.43 | 15.50 | 136,011 | -0.45(-2.82%) |
Nov 03, 2014 | 16.27 | 16.64 | 15.69 | 15.95 | 279,541 | -0.35(-2.15%) |
Oct 31, 2014 | 15.01 | 16.95 | 14.74 | 16.30 | 538,949 | +2.12(+14.95%) |
Oct 30, 2014 | 14.72 | 14.72 | 14.06 | 14.18 | 302,119 | -0.16(-1.12%) |
Oct 29, 2014 | 13.91 | 14.37 | 13.87 | 14.34 | 87,755 | +0.30(+2.14%) |
Oct 28, 2014 | 13.36 | 14.05 | 13.36 | 14.04 | 67,315 | +0.71(+5.33%) |
Oct 27, 2014 | 13.39 | 13.47 | 13.39 | 13.33 | 46,912 | -0.06(-0.45%) |
Oct 24, 2014 | 13.66 | 13.66 | 13.26 | 13.39 | 65,085 | -0.23(-1.69%) |
Oct 23, 2014 | 13.39 | 13.90 | 13.24 | 13.62 | 57,199 | +0.41(+3.10%) |
Oct 22, 2014 | 13.77 | 13.77 | 13.16 | 13.21 | 61,738 | -0.47(-3.44%) |
Oct 21, 2014 | 13.98 | 14.04 | 13.60 | 13.68 | 72,738 | -0.25(-1.79%) |
Oct 20, 2014 | 13.63 | 13.97 | 13.63 | 13.93 | 60,030 | +0.18(+1.31%) |
Oct 17, 2014 | 14.55 | 14.70 | 13.69 | 13.75 | 73,727 | -0.64(-4.45%) |
Oct 16, 2014 | 13.89 | 14.58 | 13.89 | 14.39 | 61,422 | +0.26(+1.84%) |
Oct 15, 2014 | 13.30 | 14.18 | 13.30 | 14.13 | 83,985 | +0.61(+4.51%) |
Oct 14, 2014 | 13.72 | 14.05 | 13.44 | 13.52 | 76,189 | -0.02(-0.15%) |
Oct 13, 2014 | 13.20 | 13.98 | 13.18 | 13.54 | 97,785 | +0.40(+3.04%) |
Oct 10, 2014 | 13.45 | 13.65 | 13.14 | 13.14 | 110,569 | -0.38(-2.81%) |
Oct 09, 2014 | 13.91 | 14.12 | 13.44 | 13.52 | 102,246 | -0.47(-3.36%) |
Oct 08, 2014 | 12.68 | 14.01 | 12.56 | 13.99 | 126,290 | +1.32(+10.42%) |
Oct 07, 2014 | 12.86 | 12.91 | 12.57 | 12.67 | 142,517 | -0.24(-1.86%) |
Oct 06, 2014 | 13.24 | 13.34 | 12.88 | 12.91 | 67,148 | -0.31(-2.34%) |
Oct 03, 2014 | 13.38 | 13.47 | 13.16 | 13.22 | 61,314 | +0.01(+0.08%) |
Oct 02, 2014 | 13.21 | 13.50 | 13.07 | 13.21 | 101,479 | -0.04(-0.30%) |