Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.59 | 18.32 | 18.32 | 18.32 | 260,089 | -0.21(-1.15%) |
Dec 30, 2014 | 18.42 | 18.65 | 18.35 | 18.53 | 535,167 | +0.12(+0.65%) |
Dec 29, 2014 | 18.42 | 18.44 | 18.39 | 18.42 | 729,054 | +0.00(+0.00%) |
Dec 26, 2014 | 18.42 | 18.53 | 18.38 | 18.42 | 433,827 | +0.06(+0.33%) |
Dec 24, 2014 | 18.42 | 18.36 | 18.36 | 18.36 | 219,855 | -0.06(-0.32%) |
Dec 23, 2014 | 18.42 | 18.59 | 18.34 | 18.42 | 722,846 | +0.00(+0.00%) |
Dec 22, 2014 | 18.21 | 18.48 | 18.14 | 18.42 | 370,613 | +0.20(+1.09%) |
Dec 19, 2014 | 18.42 | 18.42 | 18.20 | 18.22 | 1,924,937 | -0.23(-1.26%) |
Dec 18, 2014 | 18.50 | 18.55 | 18.37 | 18.45 | 771,924 | +0.02(+0.11%) |
Dec 17, 2014 | 17.88 | 18.44 | 17.71 | 18.43 | 756,682 | +0.58(+3.27%) |
Dec 16, 2014 | 17.80 | 18.22 | 17.59 | 17.84 | 355,806 | -0.01(-0.04%) |
Dec 15, 2014 | 18.08 | 18.15 | 17.72 | 17.85 | 339,030 | -0.18(-0.99%) |
Dec 12, 2014 | 17.98 | 18.14 | 17.86 | 18.03 | 362,407 | -0.09(-0.51%) |
Dec 11, 2014 | 18.03 | 18.29 | 18.03 | 18.12 | 211,418 | +0.14(+0.78%) |
Dec 10, 2014 | 18.56 | 18.67 | 17.96 | 17.98 | 339,866 | -0.60(-3.21%) |
Dec 09, 2014 | 18.22 | 18.63 | 18.17 | 18.58 | 567,229 | +0.13(+0.68%) |
Dec 08, 2014 | 18.29 | 18.58 | 18.15 | 18.46 | 446,011 | +0.11(+0.58%) |
Dec 05, 2014 | 18.19 | 18.39 | 18.11 | 18.35 | 896,710 | +0.17(+0.91%) |
Dec 04, 2014 | 18.22 | 18.32 | 18.07 | 18.18 | 286,067 | -0.03(-0.15%) |
Dec 03, 2014 | 18.01 | 18.33 | 17.94 | 18.21 | 598,176 | +0.15(+0.85%) |
Dec 02, 2014 | 17.78 | 18.18 | 17.69 | 18.06 | 275,369 | +0.35(+1.95%) |
Dec 01, 2014 | 18.22 | 18.23 | 17.69 | 17.71 | 255,798 | -0.52(-2.84%) |
Nov 28, 2014 | 18.58 | 18.83 | 18.17 | 18.23 | 143,548 | -0.35(-1.89%) |
Nov 26, 2014 | 18.57 | 18.58 | 18.58 | 18.58 | 295,652 | +0.02(+0.11%) |
Nov 25, 2014 | 18.58 | 18.58 | 18.44 | 18.56 | 268,941 | +0.00(+0.00%) |
Nov 24, 2014 | 18.46 | 18.63 | 18.38 | 18.56 | 314,815 | +0.13(+0.72%) |
Nov 21, 2014 | 18.68 | 18.68 | 18.38 | 18.43 | 550,234 | -0.04(-0.22%) |
Nov 20, 2014 | 18.46 | 18.51 | 18.21 | 18.47 | 382,407 | +0.25(+1.38%) |
Nov 19, 2014 | 18.52 | 18.52 | 18.03 | 18.22 | 212,093 | -0.27(-1.47%) |
Nov 18, 2014 | 18.56 | 18.67 | 18.31 | 18.49 | 237,182 | -0.03(-0.18%) |
Nov 17, 2014 | 18.74 | 18.75 | 18.52 | 18.52 | 204,333 | -0.31(-1.62%) |
Nov 14, 2014 | 18.87 | 18.89 | 18.64 | 18.83 | 260,602 | +0.01(+0.07%) |
Nov 13, 2014 | 18.97 | 18.99 | 18.71 | 18.81 | 228,821 | -0.20(-1.05%) |
Nov 12, 2014 | 18.77 | 19.03 | 18.73 | 19.01 | 320,168 | +0.17(+0.92%) |
Nov 11, 2014 | 18.87 | 18.87 | 18.75 | 18.84 | 174,138 | -0.01(-0.04%) |
Nov 10, 2014 | 18.76 | 18.91 | 18.68 | 18.85 | 195,160 | +0.12(+0.64%) |
Nov 07, 2014 | 18.79 | 18.82 | 18.59 | 18.73 | 248,943 | -0.09(-0.46%) |
Nov 06, 2014 | 19.05 | 19.05 | 18.59 | 18.81 | 317,796 | +0.13(+0.71%) |
Nov 05, 2014 | 18.77 | 18.90 | 18.49 | 18.68 | 302,248 | +0.06(+0.32%) |
Nov 04, 2014 | 18.33 | 18.64 | 18.19 | 18.62 | 544,984 | +0.25(+1.37%) |
Nov 03, 2014 | 18.47 | 18.71 | 18.30 | 18.37 | 360,070 | -0.07(-0.36%) |
Oct 31, 2014 | 18.40 | 18.58 | 18.21 | 18.44 | 436,101 | +0.33(+1.83%) |
Oct 30, 2014 | 17.85 | 18.22 | 17.60 | 18.10 | 350,131 | +0.15(+0.81%) |
Oct 29, 2014 | 17.59 | 18.00 | 17.41 | 17.96 | 288,717 | +0.44(+2.54%) |
Oct 28, 2014 | 16.86 | 17.54 | 16.84 | 17.51 | 299,429 | +0.72(+4.26%) |
Oct 27, 2014 | 16.87 | 16.88 | 16.68 | 16.80 | 191,777 | -0.08(-0.47%) |
Oct 24, 2014 | 16.84 | 16.90 | 16.73 | 16.88 | 138,445 | +0.07(+0.39%) |
Oct 23, 2014 | 16.82 | 16.89 | 16.49 | 16.81 | 327,657 | +0.41(+2.52%) |
Oct 22, 2014 | 16.82 | 16.88 | 16.35 | 16.40 | 229,664 | -0.39(-2.31%) |
Oct 21, 2014 | 16.42 | 16.83 | 16.36 | 16.78 | 293,327 | +0.44(+2.69%) |
Oct 20, 2014 | 16.26 | 16.55 | 16.17 | 16.34 | 265,709 | +0.03(+0.20%) |
Oct 17, 2014 | 16.59 | 16.59 | 16.21 | 16.31 | 347,134 | -0.03(-0.16%) |
Oct 16, 2014 | 15.79 | 16.36 | 15.75 | 16.34 | 491,215 | +0.30(+1.88%) |
Oct 15, 2014 | 16.26 | 16.27 | 15.68 | 16.04 | 660,646 | -0.46(-2.78%) |
Oct 14, 2014 | 16.31 | 16.67 | 16.29 | 16.50 | 380,791 | +0.27(+1.66%) |
Oct 13, 2014 | 16.06 | 16.38 | 16.06 | 16.23 | 270,320 | +0.13(+0.82%) |
Oct 10, 2014 | 16.11 | 16.44 | 16.08 | 16.10 | 250,005 | -0.12(-0.77%) |
Oct 09, 2014 | 16.58 | 16.68 | 16.22 | 16.22 | 354,616 | -0.41(-2.45%) |
Oct 08, 2014 | 16.16 | 16.65 | 16.16 | 16.63 | 297,521 | +0.48(+2.97%) |
Oct 07, 2014 | 16.40 | 16.45 | 16.13 | 16.15 | 222,798 | -0.31(-1.85%) |
Oct 06, 2014 | 16.72 | 16.72 | 16.44 | 16.45 | 205,354 | -0.19(-1.12%) |
Oct 03, 2014 | 16.50 | 16.70 | 16.50 | 16.64 | 242,030 | +0.33(+2.01%) |
Oct 02, 2014 | 16.21 | 16.43 | 16.21 | 16.31 | 277,155 | +0.07(+0.40%) |