Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.88 | 18.61 | 18.61 | 18.61 | 256,135 | -0.22(-1.15%) |
Dec 30, 2014 | 18.70 | 18.94 | 18.63 | 18.82 | 527,031 | +0.12(+0.65%) |
Dec 29, 2014 | 18.70 | 18.72 | 18.67 | 18.70 | 717,971 | +0.00(+0.00%) |
Dec 26, 2014 | 18.70 | 18.81 | 18.66 | 18.70 | 427,231 | +0.06(+0.33%) |
Dec 24, 2014 | 18.70 | 18.64 | 18.64 | 18.64 | 216,513 | -0.06(-0.32%) |
Dec 23, 2014 | 18.70 | 18.87 | 18.63 | 18.70 | 711,857 | +0.00(+0.00%) |
Dec 22, 2014 | 18.49 | 18.76 | 18.42 | 18.70 | 364,978 | +0.20(+1.09%) |
Dec 19, 2014 | 18.70 | 18.70 | 18.48 | 18.50 | 1,895,673 | -0.24(-1.26%) |
Dec 18, 2014 | 18.78 | 18.83 | 18.65 | 18.73 | 760,189 | +0.02(+0.11%) |
Dec 17, 2014 | 18.15 | 18.73 | 17.99 | 18.71 | 745,178 | +0.59(+3.27%) |
Dec 16, 2014 | 18.08 | 18.50 | 17.86 | 18.12 | 350,397 | -0.01(-0.04%) |
Dec 15, 2014 | 18.36 | 18.43 | 17.99 | 18.13 | 333,875 | -0.18(-0.99%) |
Dec 12, 2014 | 18.26 | 18.42 | 18.14 | 18.31 | 356,898 | -0.09(-0.51%) |
Dec 11, 2014 | 18.31 | 18.57 | 18.31 | 18.40 | 208,204 | +0.14(+0.78%) |
Dec 10, 2014 | 18.85 | 18.96 | 18.23 | 18.26 | 334,699 | -0.61(-3.21%) |
Dec 09, 2014 | 18.50 | 18.92 | 18.45 | 18.87 | 558,606 | +0.13(+0.68%) |
Dec 08, 2014 | 18.57 | 18.87 | 18.43 | 18.74 | 439,231 | +0.11(+0.58%) |
Dec 05, 2014 | 18.47 | 18.68 | 18.39 | 18.63 | 883,077 | +0.17(+0.91%) |
Dec 04, 2014 | 18.50 | 18.61 | 18.35 | 18.46 | 281,718 | -0.03(-0.15%) |
Dec 03, 2014 | 18.29 | 18.61 | 18.22 | 18.49 | 589,082 | +0.16(+0.85%) |
Dec 02, 2014 | 18.06 | 18.46 | 17.97 | 18.34 | 271,183 | +0.35(+1.95%) |
Dec 01, 2014 | 18.50 | 18.51 | 17.97 | 17.99 | 251,909 | -0.53(-2.84%) |
Nov 28, 2014 | 18.87 | 19.12 | 18.45 | 18.51 | 141,365 | -0.36(-1.89%) |
Nov 26, 2014 | 18.86 | 18.87 | 18.87 | 18.87 | 291,157 | +0.02(+0.11%) |
Nov 25, 2014 | 18.87 | 18.87 | 18.72 | 18.85 | 264,852 | +0.00(+0.00%) |
Nov 24, 2014 | 18.74 | 18.92 | 18.66 | 18.85 | 310,029 | +0.13(+0.72%) |
Nov 21, 2014 | 18.97 | 18.97 | 18.67 | 18.71 | 541,869 | -0.04(-0.22%) |
Nov 20, 2014 | 18.74 | 18.79 | 18.49 | 18.75 | 376,593 | +0.26(+1.38%) |
Nov 19, 2014 | 18.81 | 18.81 | 18.31 | 18.50 | 208,869 | -0.28(-1.47%) |
Nov 18, 2014 | 18.85 | 18.96 | 18.59 | 18.77 | 233,576 | -0.03(-0.18%) |
Nov 17, 2014 | 19.03 | 19.04 | 18.81 | 18.81 | 201,226 | -0.31(-1.62%) |
Nov 14, 2014 | 19.16 | 19.18 | 18.93 | 19.12 | 256,640 | +0.01(+0.07%) |
Nov 13, 2014 | 19.27 | 19.28 | 19.00 | 19.10 | 225,343 | -0.20(-1.05%) |
Nov 12, 2014 | 19.06 | 19.32 | 19.02 | 19.31 | 315,300 | +0.18(+0.92%) |
Nov 11, 2014 | 19.16 | 19.16 | 19.04 | 19.13 | 171,490 | -0.01(-0.04%) |
Nov 10, 2014 | 19.05 | 19.20 | 18.97 | 19.14 | 192,193 | +0.12(+0.64%) |
Nov 07, 2014 | 19.08 | 19.11 | 18.87 | 19.02 | 245,158 | -0.09(-0.46%) |
Nov 06, 2014 | 19.35 | 19.35 | 18.88 | 19.10 | 312,965 | +0.13(+0.71%) |
Nov 05, 2014 | 19.06 | 19.19 | 18.77 | 18.97 | 297,653 | +0.06(+0.32%) |
Nov 04, 2014 | 18.61 | 18.93 | 18.47 | 18.91 | 536,699 | +0.26(+1.37%) |
Nov 03, 2014 | 18.75 | 19.00 | 18.58 | 18.65 | 354,596 | -0.07(-0.36%) |
Oct 31, 2014 | 18.69 | 18.87 | 18.49 | 18.72 | 429,471 | +0.34(+1.83%) |
Oct 30, 2014 | 18.13 | 18.50 | 17.87 | 18.38 | 344,808 | +0.15(+0.81%) |
Oct 29, 2014 | 17.86 | 18.28 | 17.68 | 18.23 | 284,328 | +0.45(+2.54%) |
Oct 28, 2014 | 17.12 | 17.81 | 17.10 | 17.78 | 294,877 | +0.73(+4.26%) |
Oct 27, 2014 | 17.13 | 17.14 | 16.94 | 17.06 | 188,861 | -0.08(-0.47%) |
Oct 24, 2014 | 17.10 | 17.16 | 16.99 | 17.14 | 136,340 | +0.07(+0.39%) |
Oct 23, 2014 | 17.08 | 17.15 | 16.74 | 17.07 | 322,676 | +0.42(+2.52%) |
Oct 22, 2014 | 17.08 | 17.14 | 16.60 | 16.65 | 226,172 | -0.39(-2.31%) |
Oct 21, 2014 | 16.67 | 17.09 | 16.61 | 17.04 | 288,867 | +0.45(+2.69%) |
Oct 20, 2014 | 16.51 | 16.81 | 16.42 | 16.60 | 261,669 | +0.03(+0.20%) |
Oct 17, 2014 | 16.84 | 16.84 | 16.46 | 16.56 | 341,857 | -0.03(-0.16%) |
Oct 16, 2014 | 16.03 | 16.62 | 15.99 | 16.59 | 483,747 | +0.31(+1.88%) |
Oct 15, 2014 | 16.51 | 16.52 | 15.92 | 16.28 | 650,602 | -0.47(-2.78%) |
Oct 14, 2014 | 16.56 | 16.93 | 16.54 | 16.75 | 375,002 | +0.27(+1.66%) |
Oct 13, 2014 | 16.31 | 16.63 | 16.31 | 16.48 | 266,211 | +0.13(+0.82%) |
Oct 10, 2014 | 16.36 | 16.70 | 16.32 | 16.34 | 246,204 | -0.13(-0.77%) |
Oct 09, 2014 | 16.84 | 16.94 | 16.47 | 16.47 | 349,224 | -0.41(-2.45%) |
Oct 08, 2014 | 16.41 | 16.91 | 16.41 | 16.88 | 292,998 | +0.49(+2.97%) |
Oct 07, 2014 | 16.65 | 16.70 | 16.38 | 16.40 | 219,411 | -0.31(-1.85%) |
Oct 06, 2014 | 16.98 | 16.98 | 16.69 | 16.71 | 202,232 | -0.19(-1.12%) |
Oct 03, 2014 | 16.75 | 16.96 | 16.75 | 16.90 | 238,350 | +0.33(+2.01%) |
Oct 02, 2014 | 16.46 | 16.68 | 16.46 | 16.56 | 272,942 | +0.07(+0.40%) |