Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.00 | 18.24 | 18.24 | 18.24 | 13,450 | -0.24(-1.30%) |
Dec 30, 2014 | 18.00 | 19.80 | 17.52 | 18.48 | 30,478 | +0.36(+1.99%) |
Dec 29, 2014 | 17.40 | 18.36 | 17.16 | 18.12 | 16,499 | +0.24(+1.34%) |
Dec 26, 2014 | 18.36 | 18.84 | 17.88 | 17.88 | 12,472 | -0.60(-3.25%) |
Dec 24, 2014 | 19.08 | 18.48 | 18.48 | 18.48 | 3,266 | -0.72(-3.74%) |
Dec 23, 2014 | 19.68 | 19.80 | 19.20 | 19.20 | 5,161 | -0.60(-3.03%) |
Dec 22, 2014 | 18.72 | 20.40 | 18.36 | 19.80 | 17,030 | +1.20(+6.45%) |
Dec 19, 2014 | 18.72 | 19.08 | 18.60 | 18.60 | 10,102 | -0.24(-1.27%) |
Dec 18, 2014 | 19.44 | 19.44 | 18.65 | 18.84 | 9,157 | -0.36(-1.87%) |
Dec 17, 2014 | 17.64 | 19.44 | 17.64 | 19.20 | 11,304 | +1.20(+6.65%) |
Dec 16, 2014 | 18.24 | 18.36 | 17.40 | 18.00 | 7,929 | -0.12(-0.65%) |
Dec 15, 2014 | 16.80 | 18.36 | 16.80 | 18.12 | 17,085 | +1.32(+7.86%) |
Dec 12, 2014 | 20.16 | 20.16 | 16.40 | 16.80 | 40,213 | -3.36(-16.67%) |
Dec 11, 2014 | 20.64 | 20.88 | 19.96 | 20.16 | 12,357 | -0.36(-1.75%) |
Dec 10, 2014 | 21.12 | 21.84 | 20.28 | 20.52 | 12,327 | -0.60(-2.84%) |
Dec 09, 2014 | 21.60 | 21.60 | 19.92 | 21.12 | 15,281 | -0.24(-1.12%) |
Dec 08, 2014 | 23.40 | 24.00 | 21.36 | 21.36 | 24,917 | -2.28(-9.64%) |
Dec 05, 2014 | 23.52 | 24.00 | 23.40 | 23.64 | 4,168 | +0.12(+0.51%) |
Dec 04, 2014 | 23.52 | 24.12 | 23.40 | 23.52 | 9,666 | -0.24(-1.01%) |
Dec 03, 2014 | 23.52 | 24.00 | 23.52 | 23.76 | 7,926 | +0.12(+0.51%) |
Dec 02, 2014 | 23.64 | 24.48 | 23.40 | 23.64 | 8,462 | +0.00(+0.00%) |
Dec 01, 2014 | 24.12 | 24.24 | 23.04 | 23.64 | 18,914 | -0.48(-1.99%) |
Nov 28, 2014 | 24.60 | 24.60 | 24.12 | 24.12 | 6,804 | -0.48(-1.95%) |
Nov 26, 2014 | 24.96 | 24.60 | 24.60 | 24.60 | 5,558 | -0.24(-0.97%) |
Nov 25, 2014 | 24.60 | 25.32 | 24.60 | 24.84 | 5,352 | +0.00(+0.00%) |
Nov 24, 2014 | 25.08 | 25.56 | 24.36 | 24.84 | 8,251 | -0.12(-0.48%) |
Nov 21, 2014 | 26.40 | 26.40 | 24.96 | 24.96 | 11,490 | -0.84(-3.26%) |
Nov 20, 2014 | 25.80 | 26.08 | 25.32 | 25.80 | 6,686 | +0.00(+0.00%) |
Nov 19, 2014 | 24.72 | 25.80 | 24.60 | 25.80 | 11,077 | +0.96(+3.86%) |
Nov 18, 2014 | 24.96 | 25.80 | 24.84 | 24.84 | 14,170 | -1.08(-4.17%) |
Nov 17, 2014 | 25.56 | 25.92 | 24.72 | 25.92 | 23,082 | +0.48(+1.89%) |
Nov 14, 2014 | 24.36 | 25.68 | 24.24 | 25.44 | 24,784 | +0.96(+3.92%) |
Nov 13, 2014 | 24.84 | 24.84 | 24.24 | 24.48 | 17,500 | -0.24(-0.97%) |
Nov 12, 2014 | 24.60 | 24.96 | 24.36 | 24.72 | 17,685 | +0.36(+1.48%) |
Nov 11, 2014 | 24.48 | 25.80 | 24.24 | 24.36 | 25,998 | +0.24(+1.00%) |
Nov 10, 2014 | 24.72 | 25.08 | 24.00 | 24.12 | 19,425 | -1.08(-4.29%) |
Nov 07, 2014 | 24.00 | 25.20 | 24.00 | 25.20 | 17,017 | +1.44(+6.06%) |
Nov 06, 2014 | 24.24 | 24.60 | 23.76 | 23.76 | 18,436 | -0.42(-1.74%) |
Nov 05, 2014 | 24.60 | 25.08 | 24.18 | 24.18 | 12,542 | -0.54(-2.18%) |
Nov 04, 2014 | 24.48 | 25.08 | 24.24 | 24.72 | 15,101 | +0.00(+0.00%) |
Nov 03, 2014 | 24.96 | 25.37 | 24.00 | 24.72 | 20,488 | +0.12(+0.49%) |
Oct 31, 2014 | 24.96 | 25.44 | 24.60 | 24.60 | 19,200 | -0.48(-1.91%) |
Oct 30, 2014 | 25.56 | 25.56 | 24.72 | 25.08 | 15,896 | -0.72(-2.79%) |
Oct 29, 2014 | 26.04 | 26.28 | 25.44 | 25.80 | 19,792 | +0.60(+2.38%) |
Oct 28, 2014 | 24.97 | 25.43 | 24.66 | 25.20 | 22,447 | +0.11(+0.46%) |
Oct 27, 2014 | 25.09 | 25.31 | 24.63 | 25.09 | 11,540 | +0.34(+1.39%) |
Oct 24, 2014 | 25.77 | 26.23 | 24.28 | 24.74 | 36,165 | -0.57(-2.26%) |
Oct 23, 2014 | 26.00 | 26.35 | 25.20 | 25.31 | 31,822 | -0.34(-1.34%) |
Oct 22, 2014 | 26.35 | 26.57 | 25.43 | 25.66 | 14,962 | -0.92(-3.45%) |
Oct 21, 2014 | 27.26 | 27.26 | 25.67 | 26.57 | 19,794 | -0.34(-1.28%) |
Oct 20, 2014 | 26.35 | 27.38 | 26.35 | 26.92 | 50,596 | +1.15(+4.44%) |
Oct 17, 2014 | 25.77 | 26.35 | 25.31 | 25.77 | 40,458 | -0.00(-0.00%) |
Oct 16, 2014 | 23.83 | 26.12 | 23.83 | 25.77 | 19,310 | +1.49(+6.14%) |
Oct 15, 2014 | 25.66 | 26.35 | 23.25 | 24.28 | 50,201 | -1.38(-5.36%) |
Oct 14, 2014 | 27.26 | 27.26 | 25.49 | 25.66 | 35,832 | -0.34(-1.32%) |
Oct 13, 2014 | 24.74 | 27.26 | 24.63 | 26.00 | 21,056 | +0.69(+2.72%) |
Oct 10, 2014 | 26.46 | 26.57 | 25.20 | 25.31 | 22,618 | -1.15(-4.33%) |
Oct 09, 2014 | 25.89 | 27.38 | 25.31 | 26.46 | 61,191 | +0.69(+2.67%) |
Oct 08, 2014 | 24.40 | 26.57 | 24.40 | 25.77 | 56,919 | +0.80(+3.21%) |
Oct 07, 2014 | 22.79 | 25.43 | 22.68 | 24.97 | 44,960 | +1.60(+6.86%) |
Oct 06, 2014 | 23.48 | 24.51 | 23.14 | 23.37 | 40,693 | -1.15(-4.67%) |
Oct 03, 2014 | 25.77 | 27.26 | 24.18 | 24.51 | 55,381 | -0.92(-3.60%) |
Oct 02, 2014 | 25.20 | 26.12 | 23.48 | 25.43 | 105,830 | -0.34(-1.33%) |