Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.02 | 16.99 | 16.99 | 16.99 | 630 | -0.23(-1.33%) |
Dec 30, 2014 | 17.29 | 17.30 | 17.21 | 17.22 | 3,027 | +0.02(+0.11%) |
Dec 29, 2014 | 17.03 | 17.26 | 17.03 | 17.20 | 7,201 | +0.17(+1.01%) |
Dec 26, 2014 | 16.99 | 17.03 | 16.99 | 17.03 | 901 | -0.09(-0.50%) |
Dec 23, 2014 | 16.93 | 17.11 | 17.11 | 17.11 | 1,156 | +0.09(+0.50%) |
Dec 22, 2014 | 17.03 | 17.30 | 16.94 | 17.03 | 1,509 | +0.03(+0.17%) |
Dec 19, 2014 | 17.01 | 17.31 | 17.00 | 17.00 | 2,336 | -0.31(-1.81%) |
Dec 18, 2014 | 17.17 | 17.31 | 17.01 | 17.31 | 24,741 | +0.14(+0.83%) |
Dec 17, 2014 | 16.93 | 17.17 | 16.93 | 17.17 | 2,270 | +0.33(+1.98%) |
Dec 16, 2014 | 16.84 | 16.84 | 16.81 | 16.83 | 1,254 | -0.09(-0.51%) |
Dec 15, 2014 | 17.12 | 17.12 | 16.90 | 16.92 | 9,651 | -0.03(-0.17%) |
Dec 12, 2014 | 16.81 | 17.08 | 16.81 | 16.95 | 2,825 | -0.03(-0.17%) |
Dec 11, 2014 | 16.99 | 16.99 | 16.83 | 16.98 | 5,232 | +0.18(+1.07%) |
Dec 10, 2014 | 16.83 | 16.83 | 16.80 | 16.80 | 704 | -0.09(-0.51%) |
Dec 09, 2014 | 16.85 | 17.08 | 16.85 | 16.88 | 4,636 | -0.19(-1.11%) |
Dec 08, 2014 | 16.86 | 17.07 | 16.86 | 17.07 | 2,063 | +0.00(+0.00%) |
Dec 05, 2014 | 16.94 | 17.07 | 16.94 | 17.07 | 1,239 | +0.04(+0.22%) |
Dec 04, 2014 | 16.92 | 17.06 | 16.90 | 17.03 | 2,425 | +0.05(+0.28%) |
Dec 03, 2014 | 16.96 | 17.05 | 16.85 | 16.99 | 6,755 | -0.14(-0.83%) |
Dec 02, 2014 | 17.13 | 17.13 | 17.13 | 17.13 | 742 | +0.01(+0.06%) |
Dec 01, 2014 | 17.08 | 17.12 | 17.08 | 17.12 | 895 | +0.12(+0.73%) |
Nov 28, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 316 | -0.02(-0.12%) |
Nov 26, 2014 | 16.97 | 17.02 | 17.02 | 17.02 | 421 | +0.02(+0.12%) |
Nov 25, 2014 | 17.01 | 17.12 | 17.00 | 17.00 | 3,495 | +0.04(+0.22%) |
Nov 24, 2014 | 16.94 | 16.96 | 16.94 | 16.96 | 2,226 | -0.06(-0.35%) |
Nov 21, 2014 | 16.90 | 17.02 | 16.90 | 17.02 | 15,997 | +0.16(+0.97%) |
Nov 20, 2014 | 16.90 | 16.90 | 16.85 | 16.85 | 1,992 | -0.13(-0.78%) |
Nov 19, 2014 | 16.94 | 17.05 | 16.80 | 16.99 | 5,850 | +0.00(+0.00%) |
Nov 18, 2014 | 16.82 | 16.99 | 16.82 | 16.99 | 14,896 | +0.09(+0.56%) |
Nov 17, 2014 | 16.84 | 16.90 | 16.84 | 16.89 | 6,781 | +0.07(+0.39%) |
Nov 14, 2014 | 16.92 | 16.92 | 16.80 | 16.83 | 9,011 | -0.02(-0.11%) |
Nov 13, 2014 | 16.91 | 16.94 | 16.80 | 16.84 | 16,444 | -0.05(-0.28%) |
Nov 12, 2014 | 16.94 | 16.94 | 16.83 | 16.89 | 2,174 | -0.18(-1.06%) |
Nov 11, 2014 | 16.93 | 17.07 | 16.93 | 17.07 | 4,484 | -0.09(-0.55%) |
Nov 10, 2014 | 16.87 | 17.18 | 16.85 | 17.17 | 4,109 | +0.18(+1.06%) |
Nov 07, 2014 | 16.91 | 17.13 | 16.91 | 16.99 | 2,861 | +0.06(+0.36%) |
Nov 06, 2014 | 16.81 | 16.93 | 16.81 | 16.93 | 227 | -0.03(-0.20%) |
Nov 05, 2014 | 16.95 | 16.97 | 16.87 | 16.96 | 2,320 | -0.01(-0.06%) |
Nov 04, 2014 | 16.71 | 17.06 | 16.71 | 16.97 | 5,937 | +0.12(+0.73%) |
Nov 03, 2014 | 16.66 | 16.85 | 16.66 | 16.84 | 8,734 | -0.05(-0.28%) |
Oct 31, 2014 | 16.89 | 17.06 | 16.81 | 16.89 | 15,843 | +0.23(+1.37%) |
Oct 30, 2014 | 16.71 | 17.08 | 16.66 | 16.66 | 26,417 | -0.28(-1.62%) |
Oct 29, 2014 | 16.87 | 16.94 | 16.61 | 16.94 | 3,308 | -0.03(-0.17%) |
Oct 28, 2014 | 16.89 | 16.99 | 16.85 | 16.97 | 34,765 | +0.17(+1.02%) |
Oct 27, 2014 | 16.86 | 16.84 | 16.80 | 16.80 | 4,551 | -0.05(-0.28%) |
Oct 24, 2014 | 16.87 | 17.02 | 16.84 | 16.84 | 5,629 | -0.03(-0.17%) |
Oct 23, 2014 | 17.06 | 17.07 | 16.87 | 16.87 | 636 | -0.04(-0.22%) |
Oct 22, 2014 | 16.89 | 17.26 | 16.89 | 16.91 | 9,559 | -0.17(-1.00%) |
Oct 21, 2014 | 16.86 | 17.08 | 16.86 | 17.08 | 4,488 | +0.11(+0.67%) |
Oct 20, 2014 | 16.97 | 17.06 | 16.85 | 16.97 | 1,597 | +0.05(+0.28%) |
Oct 17, 2014 | 16.93 | 17.07 | 16.85 | 16.92 | 2,271 | +0.17(+1.02%) |
Oct 16, 2014 | 16.84 | 17.07 | 16.75 | 16.75 | 17,435 | -0.11(-0.68%) |
Oct 15, 2014 | 16.91 | 17.03 | 16.85 | 16.86 | 7,451 | -0.17(-1.00%) |
Oct 14, 2014 | 16.89 | 17.05 | 16.89 | 17.03 | 5,352 | +0.09(+0.50%) |
Oct 13, 2014 | 16.90 | 16.96 | 16.89 | 16.95 | 1,548 | +0.06(+0.34%) |
Oct 10, 2014 | 16.89 | 16.94 | 16.89 | 16.89 | 1,931 | -0.01(-0.06%) |
Oct 09, 2014 | 16.94 | 16.94 | 16.89 | 16.90 | 2,285 | +0.01(+0.06%) |
Oct 08, 2014 | 16.94 | 16.94 | 16.89 | 16.89 | 531 | +0.05(+0.28%) |
Oct 07, 2014 | 16.84 | 16.84 | 16.84 | 16.84 | 211 | -0.06(-0.34%) |
Oct 06, 2014 | 16.85 | 16.90 | 16.80 | 16.90 | 867 | +0.19(+1.14%) |
Oct 03, 2014 | 16.68 | 16.93 | 16.68 | 16.71 | 17,864 | -0.02(-0.14%) |
Oct 02, 2014 | 16.97 | 17.08 | 16.73 | 16.74 | 7,097 | -0.24(-1.42%) |