Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.28 | 19.13 | 19.13 | 19.13 | 483,900 | -0.15(-0.78%) |
Dec 30, 2014 | 19.73 | 20.00 | 18.75 | 19.28 | 355,160 | -0.69(-3.46%) |
Dec 29, 2014 | 19.47 | 20.18 | 19.30 | 19.97 | 253,671 | +0.51(+2.62%) |
Dec 26, 2014 | 20.49 | 20.70 | 19.36 | 19.46 | 246,148 | -0.76(-3.76%) |
Dec 24, 2014 | 20.00 | 20.22 | 20.22 | 20.22 | 143,200 | +0.20(+1.00%) |
Dec 23, 2014 | 19.89 | 20.84 | 19.81 | 20.02 | 339,642 | +0.15(+0.75%) |
Dec 22, 2014 | 18.96 | 19.88 | 18.96 | 19.87 | 287,495 | +0.85(+4.47%) |
Dec 19, 2014 | 19.17 | 19.47 | 18.74 | 19.02 | 312,456 | -0.18(-0.94%) |
Dec 18, 2014 | 19.64 | 19.80 | 19.07 | 19.20 | 337,956 | -0.49(-2.49%) |
Dec 17, 2014 | 18.77 | 20.01 | 18.74 | 19.69 | 313,626 | +1.05(+5.63%) |
Dec 16, 2014 | 18.02 | 19.00 | 17.97 | 18.64 | 301,444 | +0.49(+2.70%) |
Dec 15, 2014 | 17.72 | 18.57 | 17.72 | 18.15 | 506,284 | +0.51(+2.89%) |
Dec 12, 2014 | 17.02 | 17.90 | 17.01 | 17.64 | 218,232 | +0.51(+2.98%) |
Dec 11, 2014 | 17.19 | 17.88 | 16.59 | 17.13 | 305,976 | +0.16(+0.94%) |
Dec 10, 2014 | 17.47 | 17.47 | 16.82 | 16.97 | 286,211 | -0.51(-2.92%) |
Dec 09, 2014 | 17.10 | 17.57 | 16.90 | 17.48 | 353,182 | +0.12(+0.69%) |
Dec 08, 2014 | 17.46 | 17.82 | 17.01 | 17.36 | 446,358 | -0.18(-1.03%) |
Dec 05, 2014 | 17.89 | 18.49 | 17.49 | 17.54 | 337,800 | -0.34(-1.90%) |
Dec 04, 2014 | 18.74 | 19.03 | 17.67 | 17.88 | 518,551 | -0.92(-4.89%) |
Dec 03, 2014 | 19.07 | 19.07 | 18.70 | 18.80 | 474,500 | -0.30(-1.57%) |
Dec 02, 2014 | 19.31 | 19.69 | 19.07 | 19.10 | 289,927 | -0.18(-0.93%) |
Dec 01, 2014 | 21.73 | 21.73 | 19.21 | 19.28 | 802,700 | -2.50(-11.48%) |
Nov 28, 2014 | 22.06 | 22.28 | 21.77 | 21.78 | 139,074 | -0.23(-1.04%) |
Nov 26, 2014 | 22.75 | 22.01 | 22.01 | 22.01 | 332,400 | -1.11(-4.80%) |
Nov 25, 2014 | 23.41 | 23.62 | 22.98 | 23.12 | 283,881 | -0.32(-1.37%) |
Nov 24, 2014 | 22.30 | 23.45 | 22.21 | 23.44 | 323,563 | +1.22(+5.49%) |
Nov 21, 2014 | 23.44 | 23.44 | 22.12 | 22.22 | 303,168 | -0.88(-3.81%) |
Nov 20, 2014 | 21.79 | 23.20 | 21.79 | 23.10 | 317,517 | +1.10(+5.00%) |
Nov 19, 2014 | 23.25 | 23.25 | 21.82 | 22.00 | 284,484 | -1.22(-5.25%) |
Nov 18, 2014 | 22.70 | 23.52 | 22.70 | 23.22 | 336,030 | +0.52(+2.29%) |
Nov 17, 2014 | 23.33 | 23.36 | 22.40 | 22.70 | 313,891 | -0.71(-3.03%) |
Nov 14, 2014 | 22.59 | 23.88 | 22.40 | 23.41 | 555,023 | +0.79(+3.49%) |
Nov 13, 2014 | 22.51 | 22.94 | 21.80 | 22.62 | 450,494 | -0.03(-0.13%) |
Nov 12, 2014 | 21.23 | 22.93 | 21.19 | 22.65 | 624,621 | +1.26(+5.89%) |
Nov 11, 2014 | 20.95 | 21.48 | 20.70 | 21.39 | 189,022 | +0.40(+1.91%) |
Nov 10, 2014 | 21.95 | 21.95 | 20.40 | 20.99 | 389,452 | -0.94(-4.29%) |
Nov 07, 2014 | 20.53 | 22.05 | 20.46 | 21.93 | 736,642 | +2.70(+14.04%) |
Nov 06, 2014 | 18.76 | 19.43 | 18.75 | 19.23 | 199,430 | +0.43(+2.29%) |
Nov 05, 2014 | 18.70 | 19.06 | 18.49 | 18.80 | 329,182 | +0.23(+1.24%) |
Nov 04, 2014 | 18.58 | 18.74 | 18.49 | 18.57 | 142,033 | -0.01(-0.05%) |
Nov 03, 2014 | 18.44 | 18.73 | 18.36 | 18.58 | 208,084 | +0.14(+0.76%) |
Oct 31, 2014 | 18.42 | 18.71 | 18.25 | 18.44 | 317,703 | +0.13(+0.71%) |
Oct 30, 2014 | 17.25 | 19.44 | 17.20 | 18.31 | 679,018 | +1.24(+7.26%) |
Oct 29, 2014 | 17.42 | 17.49 | 16.86 | 17.07 | 168,559 | -0.35(-2.01%) |
Oct 28, 2014 | 16.82 | 17.50 | 16.81 | 17.42 | 228,480 | +0.58(+3.44%) |
Oct 27, 2014 | 17.30 | 17.29 | 16.79 | 16.84 | 189,596 | -0.45(-2.60%) |
Oct 24, 2014 | 16.73 | 17.38 | 16.58 | 17.29 | 168,472 | +0.54(+3.22%) |
Oct 23, 2014 | 17.02 | 17.29 | 16.69 | 16.75 | 208,784 | -0.24(-1.41%) |
Oct 22, 2014 | 17.31 | 17.46 | 16.96 | 16.99 | 291,402 | -0.33(-1.91%) |
Oct 21, 2014 | 17.58 | 17.58 | 17.18 | 17.32 | 264,422 | -0.09(-0.52%) |
Oct 20, 2014 | 17.21 | 17.55 | 17.10 | 17.41 | 329,186 | +0.13(+0.75%) |
Oct 17, 2014 | 17.47 | 17.74 | 17.10 | 17.28 | 319,957 | +0.00(+0.00%) |
Oct 16, 2014 | 17.25 | 17.85 | 17.03 | 17.28 | 329,677 | -0.13(-0.75%) |
Oct 15, 2014 | 17.00 | 17.51 | 16.59 | 17.41 | 516,340 | +0.11(+0.64%) |
Oct 14, 2014 | 15.67 | 17.34 | 15.67 | 17.30 | 1,056,115 | +1.64(+10.47%) |
Oct 13, 2014 | 16.05 | 16.49 | 15.52 | 15.66 | 361,879 | -0.40(-2.49%) |
Oct 10, 2014 | 16.00 | 16.49 | 15.68 | 16.06 | 496,073 | +0.06(+0.37%) |
Oct 09, 2014 | 16.56 | 16.57 | 15.49 | 16.00 | 649,571 | -0.26(-1.60%) |
Oct 08, 2014 | 16.60 | 17.03 | 15.68 | 16.26 | 1,315,147 | -0.18(-1.09%) |
Oct 07, 2014 | 19.07 | 19.35 | 15.98 | 16.44 | 5,661,740 | -5.45(-24.90%) |
Oct 06, 2014 | 22.80 | 23.15 | 21.73 | 21.89 | 1,542,500 | -0.88(-3.86%) |
Oct 03, 2014 | 22.76 | 23.23 | 22.54 | 22.77 | 492,534 | +0.28(+1.24%) |
Oct 02, 2014 | 21.43 | 22.60 | 21.43 | 22.49 | 417,567 | +1.06(+4.95%) |