Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.47 | 17.09 | 17.09 | 17.09 | 742,200 | -0.35(-1.98%) |
Dec 30, 2014 | 17.51 | 17.67 | 17.43 | 17.44 | 660,945 | -0.03(-0.17%) |
Dec 29, 2014 | 17.43 | 17.61 | 17.37 | 17.47 | 605,790 | +0.14(+0.78%) |
Dec 26, 2014 | 17.20 | 17.45 | 17.14 | 17.33 | 385,061 | +0.24(+1.41%) |
Dec 24, 2014 | 17.08 | 17.09 | 17.09 | 17.09 | 360,775 | +0.08(+0.44%) |
Dec 23, 2014 | 17.02 | 17.21 | 16.90 | 17.02 | 703,738 | +0.10(+0.58%) |
Dec 22, 2014 | 16.75 | 16.96 | 16.70 | 16.92 | 840,985 | +0.21(+1.26%) |
Dec 19, 2014 | 16.61 | 16.93 | 16.60 | 16.71 | 1,646,222 | +0.06(+0.36%) |
Dec 18, 2014 | 16.77 | 16.88 | 16.49 | 16.65 | 1,079,770 | +0.16(+0.96%) |
Dec 17, 2014 | 15.97 | 16.51 | 15.97 | 16.49 | 1,270,155 | +0.56(+3.53%) |
Dec 16, 2014 | 15.91 | 16.45 | 15.33 | 15.93 | 1,609,362 | -0.59(-3.59%) |
Dec 15, 2014 | 16.84 | 16.84 | 16.41 | 16.52 | 1,723,296 | -0.13(-0.77%) |
Dec 12, 2014 | 17.28 | 17.38 | 16.55 | 16.65 | 2,121,064 | -0.95(-5.42%) |
Dec 11, 2014 | 18.13 | 18.22 | 17.47 | 17.60 | 2,072,135 | -0.86(-4.64%) |
Dec 10, 2014 | 18.87 | 18.92 | 18.42 | 18.46 | 1,064,298 | -0.45(-2.38%) |
Dec 09, 2014 | 18.61 | 18.91 | 18.43 | 18.91 | 1,270,539 | +0.05(+0.28%) |
Dec 08, 2014 | 18.90 | 18.98 | 18.71 | 18.86 | 725,179 | -0.13(-0.67%) |
Dec 05, 2014 | 18.99 | 19.23 | 18.97 | 18.98 | 775,914 | +0.01(+0.04%) |
Dec 04, 2014 | 19.22 | 19.33 | 18.89 | 18.98 | 799,988 | -0.32(-1.63%) |
Dec 03, 2014 | 18.83 | 19.37 | 18.80 | 19.29 | 689,259 | +0.44(+2.35%) |
Dec 02, 2014 | 18.83 | 18.95 | 18.64 | 18.85 | 1,203,866 | +0.06(+0.32%) |
Dec 01, 2014 | 18.86 | 18.97 | 18.73 | 18.79 | 986,518 | -0.10(-0.52%) |
Nov 28, 2014 | 18.92 | 19.16 | 18.83 | 18.89 | 742,837 | -0.18(-0.95%) |
Nov 26, 2014 | 19.13 | 19.07 | 19.07 | 19.07 | 573,803 | -0.02(-0.08%) |
Nov 25, 2014 | 19.31 | 19.37 | 19.06 | 19.08 | 768,692 | -0.23(-1.20%) |
Nov 24, 2014 | 19.28 | 19.41 | 19.15 | 19.31 | 596,289 | +0.06(+0.31%) |
Nov 21, 2014 | 19.22 | 19.49 | 19.16 | 19.25 | 800,536 | +0.26(+1.34%) |
Nov 20, 2014 | 18.77 | 19.01 | 18.71 | 19.00 | 636,402 | +0.15(+0.80%) |
Nov 19, 2014 | 19.00 | 19.00 | 18.73 | 18.85 | 667,565 | -0.16(-0.83%) |
Nov 18, 2014 | 18.99 | 19.28 | 18.97 | 19.01 | 658,479 | +0.02(+0.12%) |
Nov 17, 2014 | 18.94 | 19.07 | 18.85 | 18.98 | 720,854 | +0.04(+0.20%) |
Nov 14, 2014 | 18.99 | 19.19 | 18.91 | 18.95 | 994,766 | -0.04(-0.20%) |
Nov 13, 2014 | 19.16 | 19.19 | 18.82 | 18.98 | 726,610 | -0.13(-0.67%) |
Nov 12, 2014 | 18.62 | 19.13 | 18.59 | 19.11 | 822,090 | +0.39(+2.08%) |
Nov 11, 2014 | 18.95 | 19.07 | 18.59 | 18.72 | 1,026,412 | -0.20(-1.07%) |
Nov 10, 2014 | 18.92 | 19.04 | 18.83 | 18.92 | 546,450 | +0.01(+0.04%) |
Nov 07, 2014 | 18.79 | 18.92 | 18.79 | 18.92 | 1,342,870 | +0.12(+0.64%) |
Nov 06, 2014 | 18.69 | 18.93 | 18.60 | 18.80 | 969,433 | +0.08(+0.40%) |
Nov 05, 2014 | 18.41 | 18.73 | 18.32 | 18.72 | 959,435 | +0.44(+2.40%) |
Nov 04, 2014 | 18.04 | 18.32 | 18.02 | 18.28 | 796,842 | +0.15(+0.82%) |
Nov 03, 2014 | 18.06 | 18.51 | 18.03 | 18.13 | 1,014,104 | +0.08(+0.45%) |
Oct 31, 2014 | 18.21 | 18.26 | 17.92 | 18.05 | 1,368,021 | +0.12(+0.66%) |
Oct 30, 2014 | 17.49 | 18.00 | 17.49 | 17.93 | 1,137,734 | +0.31(+1.73%) |
Oct 29, 2014 | 18.39 | 18.40 | 17.51 | 17.63 | 1,223,879 | -0.69(-3.78%) |
Oct 28, 2014 | 17.55 | 18.37 | 17.55 | 18.32 | 1,348,199 | +0.74(+4.24%) |
Oct 27, 2014 | 17.21 | 17.63 | 17.34 | 17.57 | 1,482,269 | +0.24(+1.37%) |
Oct 24, 2014 | 17.31 | 18.00 | 17.21 | 17.34 | 2,497,919 | -1.21(-6.51%) |
Oct 23, 2014 | 18.79 | 18.84 | 18.50 | 18.54 | 938,747 | -0.14(-0.76%) |
Oct 22, 2014 | 19.09 | 19.15 | 18.66 | 18.68 | 451,008 | -0.31(-1.65%) |
Oct 21, 2014 | 18.62 | 19.00 | 18.54 | 19.00 | 609,091 | +0.51(+2.74%) |
Oct 20, 2014 | 17.99 | 18.50 | 17.99 | 18.49 | 535,464 | +0.45(+2.48%) |
Oct 17, 2014 | 18.18 | 18.23 | 17.94 | 18.04 | 451,026 | +0.09(+0.50%) |
Oct 16, 2014 | 17.73 | 18.02 | 17.60 | 17.95 | 1,619,704 | -0.12(-0.66%) |
Oct 15, 2014 | 17.57 | 18.22 | 17.41 | 18.07 | 1,147,687 | +0.15(+0.83%) |
Oct 14, 2014 | 17.77 | 18.17 | 17.69 | 17.92 | 882,367 | +0.28(+1.56%) |
Oct 13, 2014 | 17.78 | 17.98 | 17.69 | 17.65 | 758,502 | -0.14(-0.80%) |
Oct 10, 2014 | 17.93 | 18.10 | 17.70 | 17.79 | 677,843 | -0.14(-0.79%) |
Oct 09, 2014 | 18.62 | 18.68 | 17.92 | 17.93 | 903,408 | -0.80(-4.25%) |
Oct 08, 2014 | 18.43 | 18.73 | 18.25 | 18.73 | 999,811 | +0.28(+1.53%) |
Oct 07, 2014 | 18.62 | 18.75 | 18.42 | 18.44 | 662,310 | -0.31(-1.67%) |
Oct 06, 2014 | 18.64 | 18.82 | 18.53 | 18.76 | 694,679 | +0.19(+1.04%) |
Oct 03, 2014 | 18.71 | 18.72 | 18.54 | 18.56 | 607,170 | +0.01(+0.04%) |
Oct 02, 2014 | 18.55 | 18.71 | 18.21 | 18.56 | 1,084,090 | -0.04(-0.20%) |