Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.39 | 15.39 | 15.39 | 0 | -0.14(-0.90%) | |
Dec 30, 2014 | 15.59 | 15.62 | 15.51 | 15.53 | 87,241 | -0.24(-1.49%) |
Dec 29, 2014 | 15.90 | 15.91 | 15.74 | 15.77 | 167,073 | -0.25(-1.53%) |
Dec 26, 2014 | 15.97 | 16.03 | 15.92 | 16.01 | 124,897 | +0.08(+0.47%) |
Dec 24, 2014 | 15.94 | 15.94 | 15.94 | 0 | +0.04(+0.22%) | |
Dec 23, 2014 | 15.92 | 15.96 | 15.73 | 15.90 | 156,509 | -0.07(-0.44%) |
Dec 22, 2014 | 15.85 | 15.97 | 15.84 | 15.97 | 127,845 | +0.26(+1.65%) |
Dec 19, 2014 | 15.60 | 15.75 | 15.59 | 15.71 | 109,563 | -0.05(-0.35%) |
Dec 18, 2014 | 15.50 | 15.79 | 15.50 | 15.77 | 139,106 | +0.20(+1.25%) |
Dec 17, 2014 | 15.30 | 15.89 | 15.15 | 15.57 | 878,891 | +0.60(+4.01%) |
Dec 16, 2014 | 15.29 | 14.95 | 14.97 | 398,420 | -1.02(-6.38%) | |
Dec 15, 2014 | 16.29 | 16.31 | 15.98 | 15.99 | 145,546 | -0.26(-1.60%) |
Dec 12, 2014 | 16.44 | 16.44 | 16.16 | 16.25 | 100,842 | -0.38(-2.29%) |
Dec 11, 2014 | 16.76 | 16.87 | 16.59 | 16.63 | 103,381 | -0.34(-2.00%) |
Dec 10, 2014 | 17.11 | 17.13 | 16.95 | 16.97 | 96,593 | +0.03(+0.18%) |
Dec 09, 2014 | 16.94 | 17.07 | 16.90 | 16.94 | 90,954 | -0.12(-0.70%) |
Dec 08, 2014 | 17.03 | 17.20 | 17.00 | 17.06 | 138,660 | -0.19(-1.10%) |
Dec 05, 2014 | 17.34 | 17.41 | 17.25 | 17.25 | 109,829 | +0.01(+0.06%) |
Dec 04, 2014 | 17.25 | 17.37 | 17.16 | 17.24 | 103,632 | +0.15(+0.88%) |
Dec 03, 2014 | 17.09 | 17.17 | 17.05 | 17.09 | 73,452 | -0.51(-2.88%) |
Dec 02, 2014 | 17.71 | 17.71 | 17.59 | 17.60 | 37,685 | -0.14(-0.80%) |
Dec 01, 2014 | 17.86 | 18.15 | 17.68 | 17.74 | 84,296 | -0.14(-0.78%) |
Nov 28, 2014 | 17.78 | 17.94 | 17.75 | 17.88 | 28,656 | -0.31(-1.70%) |
Nov 26, 2014 | 18.19 | 18.19 | 18.19 | 0 | +0.02(+0.11%) | |
Nov 25, 2014 | 18.16 | 18.17 | 18.04 | 18.17 | 61,226 | -0.15(-0.82%) |
Nov 24, 2014 | 18.24 | 18.36 | 18.18 | 18.32 | 78,592 | +0.36(+2.00%) |
Nov 21, 2014 | 18.07 | 18.10 | 17.95 | 17.96 | 87,853 | +0.39(+2.22%) |
Nov 20, 2014 | 17.48 | 17.58 | 17.48 | 17.57 | 54,598 | +0.17(+0.98%) |
Nov 19, 2014 | 17.36 | 17.44 | 17.30 | 17.40 | 56,303 | -0.04(-0.20%) |
Nov 18, 2014 | 17.37 | 17.52 | 17.31 | 17.43 | 63,987 | +0.17(+0.98%) |
Nov 17, 2014 | 17.21 | 17.21 | 17.27 | 106,285 | +0.05(+0.32%) | |
Nov 14, 2014 | 17.03 | 17.28 | 17.00 | 17.21 | 80,955 | +0.02(+0.09%) |
Nov 13, 2014 | 17.20 | 17.25 | 17.15 | 17.20 | 66,176 | +0.00(+0.03%) |
Nov 12, 2014 | 17.18 | 17.25 | 17.12 | 17.19 | 76,459 | -0.12(-0.72%) |
Nov 11, 2014 | 17.23 | 17.32 | 17.14 | 17.32 | 86,350 | -0.23(-1.31%) |
Nov 10, 2014 | 17.49 | 17.59 | 17.43 | 17.55 | 134,255 | +0.55(+3.21%) |
Nov 07, 2014 | 16.75 | 17.05 | 16.67 | 17.00 | 46,366 | -0.12(-0.70%) |
Nov 06, 2014 | 17.40 | 17.41 | 17.12 | 17.12 | 73,051 | -0.20(-1.13%) |
Nov 05, 2014 | 17.37 | 17.40 | 17.26 | 17.32 | 41,058 | -0.13(-0.75%) |
Nov 04, 2014 | 17.48 | 17.50 | 17.40 | 17.45 | 29,640 | -0.11(-0.65%) |
Nov 03, 2014 | 17.58 | 17.59 | 17.46 | 17.56 | 32,837 | -0.10(-0.57%) |
Oct 31, 2014 | 17.63 | 17.72 | 17.60 | 17.66 | 31,039 | -0.14(-0.79%) |
Oct 30, 2014 | 17.66 | 17.80 | 17.63 | 17.80 | 48,542 | +0.18(+0.99%) |
Oct 29, 2014 | 17.81 | 17.91 | 17.57 | 17.62 | 52,329 | +0.02(+0.09%) |
Oct 28, 2014 | 17.66 | 17.76 | 17.57 | 17.61 | 108,673 | +0.01(+0.06%) |
Oct 27, 2014 | 17.48 | 17.53 | 17.45 | 17.60 | 73,124 | +0.07(+0.40%) |
Oct 24, 2014 | 17.56 | 17.60 | 17.51 | 17.53 | 64,984 | -0.02(-0.09%) |
Oct 23, 2014 | 17.39 | 17.55 | 17.31 | 17.55 | 75,701 | +0.14(+0.80%) |
Oct 22, 2014 | 17.55 | 17.57 | 17.37 | 17.41 | 97,968 | -0.13(-0.77%) |
Oct 21, 2014 | 17.45 | 17.56 | 17.46 | 17.54 | 153,016 | +0.08(+0.46%) |
Oct 20, 2014 | 17.28 | 17.48 | 17.28 | 17.46 | 37,403 | +0.34(+1.99%) |
Oct 17, 2014 | 16.97 | 17.54 | 16.89 | 17.12 | 38,624 | +0.20(+1.15%) |
Oct 16, 2014 | 16.79 | 17.03 | 16.75 | 16.93 | 56,428 | -0.17(-0.99%) |
Oct 15, 2014 | 17.17 | 17.21 | 16.87 | 17.09 | 36,961 | -0.29(-1.64%) |
Oct 14, 2014 | 17.41 | 17.48 | 17.30 | 17.38 | 31,656 | +0.17(+0.99%) |
Oct 13, 2014 | 17.33 | 17.37 | 17.21 | 17.21 | 41,474 | -0.05(-0.29%) |
Oct 10, 2014 | 17.40 | 17.43 | 17.23 | 17.26 | 32,040 | -0.31(-1.76%) |
Oct 09, 2014 | 17.69 | 17.69 | 17.50 | 17.57 | 25,502 | -0.16(-0.90%) |
Oct 08, 2014 | 17.61 | 17.94 | 17.56 | 17.73 | 29,335 | +0.15(+0.85%) |
Oct 07, 2014 | 17.53 | 17.60 | 17.48 | 17.58 | 23,893 | -0.10(-0.57%) |
Oct 06, 2014 | 17.54 | 17.72 | 17.51 | 17.68 | 34,628 | +0.15(+0.86%) |
Oct 03, 2014 | 17.52 | 17.56 | 17.39 | 17.53 | 68,929 | -0.03(-0.17%) |
Oct 02, 2014 | 17.47 | 17.62 | 17.35 | 17.56 | 35,796 | -0.02(-0.11%) |