Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.84 | 16.08 | 16.08 | 16.08 | 831,845 | -0.76(-4.51%) |
Dec 30, 2014 | 16.84 | 17.01 | 16.80 | 16.83 | 438,239 | -0.15(-0.87%) |
Dec 29, 2014 | 17.29 | 17.32 | 16.95 | 16.98 | 276,332 | -0.24(-1.41%) |
Dec 26, 2014 | 17.41 | 17.42 | 17.05 | 17.22 | 190,762 | +0.01(+0.06%) |
Dec 24, 2014 | 17.31 | 17.21 | 17.21 | 17.21 | 151,532 | -0.10(-0.60%) |
Dec 23, 2014 | 17.65 | 17.76 | 17.29 | 17.32 | 233,138 | -0.29(-1.67%) |
Dec 22, 2014 | 17.79 | 17.92 | 17.48 | 17.61 | 303,430 | -0.22(-1.22%) |
Dec 19, 2014 | 17.48 | 17.99 | 17.13 | 17.83 | 551,605 | +0.32(+1.84%) |
Dec 18, 2014 | 17.18 | 17.69 | 16.98 | 17.51 | 403,898 | +0.61(+3.59%) |
Dec 17, 2014 | 16.47 | 16.93 | 16.25 | 16.90 | 479,461 | +0.43(+2.59%) |
Dec 16, 2014 | 16.51 | 16.62 | 16.29 | 16.47 | 560,094 | -0.03(-0.17%) |
Dec 15, 2014 | 17.09 | 17.20 | 16.49 | 16.50 | 467,363 | -0.46(-2.69%) |
Dec 12, 2014 | 17.12 | 17.36 | 16.95 | 16.96 | 288,112 | -0.42(-2.40%) |
Dec 11, 2014 | 17.57 | 17.88 | 17.27 | 17.38 | 237,691 | -0.07(-0.38%) |
Dec 10, 2014 | 17.85 | 18.13 | 17.36 | 17.44 | 328,656 | -0.53(-2.96%) |
Dec 09, 2014 | 17.01 | 17.98 | 16.92 | 17.97 | 292,018 | +0.71(+4.12%) |
Dec 08, 2014 | 18.14 | 18.18 | 17.20 | 17.26 | 318,711 | -0.88(-4.86%) |
Dec 05, 2014 | 17.90 | 18.58 | 17.84 | 18.14 | 534,688 | +0.22(+1.22%) |
Dec 04, 2014 | 18.08 | 18.28 | 17.87 | 17.93 | 373,658 | -0.21(-1.15%) |
Dec 03, 2014 | 18.10 | 18.28 | 17.42 | 18.13 | 345,187 | +0.13(+0.74%) |
Dec 02, 2014 | 17.60 | 18.06 | 17.34 | 18.00 | 443,485 | +0.46(+2.65%) |
Dec 01, 2014 | 17.95 | 18.06 | 17.26 | 17.54 | 411,550 | -0.51(-2.84%) |
Nov 28, 2014 | 18.49 | 18.50 | 18.03 | 18.05 | 207,856 | -0.46(-2.46%) |
Nov 26, 2014 | 18.46 | 18.50 | 18.50 | 18.50 | 359,019 | +0.04(+0.21%) |
Nov 25, 2014 | 17.86 | 18.91 | 17.68 | 18.47 | 709,035 | +0.68(+3.84%) |
Nov 24, 2014 | 17.46 | 17.87 | 17.27 | 17.78 | 591,702 | +0.34(+1.96%) |
Nov 21, 2014 | 17.54 | 17.69 | 17.27 | 17.44 | 315,379 | +0.06(+0.33%) |
Nov 20, 2014 | 16.94 | 17.44 | 16.93 | 17.39 | 230,357 | +0.26(+1.50%) |
Nov 19, 2014 | 17.21 | 17.39 | 17.03 | 17.13 | 311,979 | -0.19(-1.10%) |
Nov 18, 2014 | 17.35 | 17.58 | 17.30 | 17.32 | 213,230 | -0.01(-0.05%) |
Nov 17, 2014 | 17.73 | 17.84 | 17.33 | 17.33 | 192,919 | -0.39(-2.20%) |
Nov 14, 2014 | 17.81 | 17.91 | 17.64 | 17.72 | 215,893 | -0.08(-0.43%) |
Nov 13, 2014 | 17.80 | 17.95 | 17.71 | 17.79 | 342,816 | -0.01(-0.08%) |
Nov 12, 2014 | 17.49 | 17.87 | 17.35 | 17.81 | 621,858 | +0.31(+1.76%) |
Nov 11, 2014 | 17.47 | 17.51 | 17.27 | 17.50 | 429,725 | +0.03(+0.16%) |
Nov 10, 2014 | 17.15 | 17.48 | 17.00 | 17.47 | 377,254 | +0.28(+1.66%) |
Nov 07, 2014 | 16.98 | 17.31 | 16.95 | 17.19 | 578,338 | +0.17(+1.00%) |
Nov 06, 2014 | 16.92 | 17.24 | 16.67 | 17.02 | 283,332 | +0.12(+0.73%) |
Nov 05, 2014 | 16.94 | 17.30 | 16.73 | 16.89 | 386,456 | +0.10(+0.62%) |
Nov 04, 2014 | 16.64 | 17.07 | 16.61 | 16.79 | 431,471 | -0.06(-0.34%) |
Nov 03, 2014 | 17.06 | 17.12 | 16.73 | 16.84 | 338,057 | -0.24(-1.39%) |
Oct 31, 2014 | 16.93 | 17.21 | 16.57 | 17.08 | 489,613 | +0.55(+3.33%) |
Oct 30, 2014 | 15.77 | 16.54 | 15.74 | 16.53 | 746,512 | +0.68(+4.28%) |
Oct 29, 2014 | 16.46 | 16.52 | 15.81 | 15.85 | 682,027 | -0.63(-3.83%) |
Oct 28, 2014 | 16.05 | 16.64 | 16.05 | 16.48 | 735,111 | +0.46(+2.88%) |
Oct 27, 2014 | 15.83 | 15.92 | 15.92 | 16.02 | 603,701 | +0.10(+0.65%) |
Oct 24, 2014 | 14.58 | 16.02 | 14.45 | 15.92 | 866,698 | +1.38(+9.53%) |
Oct 23, 2014 | 14.84 | 15.37 | 14.27 | 14.53 | 1,223,442 | +0.19(+1.31%) |
Oct 22, 2014 | 14.36 | 14.51 | 13.85 | 14.35 | 1,062,479 | -0.02(-0.13%) |
Oct 21, 2014 | 14.03 | 14.38 | 13.53 | 14.36 | 992,699 | +0.49(+3.53%) |
Oct 20, 2014 | 13.16 | 14.03 | 13.12 | 13.87 | 524,459 | -0.28(-2.00%) |
Oct 17, 2014 | 13.99 | 14.23 | 13.91 | 14.16 | 317,709 | +0.40(+2.87%) |
Oct 16, 2014 | 13.59 | 13.93 | 13.53 | 13.76 | 440,012 | -0.08(-0.61%) |
Oct 15, 2014 | 13.37 | 13.98 | 13.29 | 13.85 | 695,449 | +0.27(+2.01%) |
Oct 14, 2014 | 13.53 | 13.70 | 13.36 | 13.57 | 486,127 | +0.17(+1.26%) |
Oct 13, 2014 | 13.45 | 13.69 | 13.13 | 13.40 | 251,666 | -0.05(-0.35%) |
Oct 10, 2014 | 13.54 | 13.74 | 13.19 | 13.45 | 400,940 | -0.15(-1.11%) |
Oct 09, 2014 | 13.80 | 13.91 | 13.33 | 13.60 | 490,572 | -0.24(-1.77%) |
Oct 08, 2014 | 13.44 | 13.88 | 13.20 | 13.85 | 398,767 | +0.37(+2.72%) |
Oct 07, 2014 | 13.96 | 14.10 | 13.27 | 13.48 | 551,400 | -0.58(-4.15%) |
Oct 06, 2014 | 14.65 | 14.75 | 14.04 | 14.06 | 362,182 | -0.53(-3.62%) |
Oct 03, 2014 | 14.51 | 14.75 | 14.38 | 14.59 | 300,823 | +0.22(+1.51%) |
Oct 02, 2014 | 14.25 | 14.47 | 14.07 | 14.37 | 434,571 | +0.09(+0.66%) |