Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.23 | 18.95 | 18.95 | 18.95 | 251,448 | -0.22(-1.15%) |
Dec 30, 2014 | 19.05 | 19.29 | 18.98 | 19.17 | 517,385 | +0.12(+0.65%) |
Dec 29, 2014 | 19.05 | 19.07 | 19.02 | 19.05 | 704,830 | +0.00(+0.00%) |
Dec 26, 2014 | 19.05 | 19.16 | 19.01 | 19.05 | 419,412 | +0.06(+0.33%) |
Dec 24, 2014 | 19.05 | 18.99 | 18.99 | 18.99 | 212,550 | -0.06(-0.32%) |
Dec 23, 2014 | 19.05 | 19.23 | 18.97 | 19.05 | 698,828 | +0.00(+0.00%) |
Dec 22, 2014 | 18.84 | 19.11 | 18.77 | 19.05 | 358,298 | +0.21(+1.09%) |
Dec 19, 2014 | 19.05 | 19.05 | 18.83 | 18.84 | 1,860,979 | -0.24(-1.26%) |
Dec 18, 2014 | 19.13 | 19.19 | 19.00 | 19.08 | 746,276 | +0.02(+0.11%) |
Dec 17, 2014 | 18.49 | 19.08 | 18.32 | 19.06 | 731,540 | +0.60(+3.27%) |
Dec 16, 2014 | 18.42 | 18.84 | 18.20 | 18.46 | 343,984 | -0.01(-0.04%) |
Dec 15, 2014 | 18.71 | 18.77 | 18.33 | 18.46 | 327,765 | -0.19(-0.99%) |
Dec 12, 2014 | 18.60 | 18.76 | 18.48 | 18.65 | 350,366 | -0.10(-0.51%) |
Dec 11, 2014 | 18.65 | 18.92 | 18.65 | 18.75 | 204,394 | +0.14(+0.77%) |
Dec 10, 2014 | 19.20 | 19.32 | 18.57 | 18.60 | 328,573 | -0.62(-3.21%) |
Dec 09, 2014 | 18.84 | 19.27 | 18.79 | 19.22 | 548,382 | +0.13(+0.68%) |
Dec 08, 2014 | 18.92 | 19.22 | 18.77 | 19.09 | 431,192 | +0.11(+0.58%) |
Dec 05, 2014 | 18.81 | 19.02 | 18.73 | 18.98 | 866,915 | +0.17(+0.91%) |
Dec 04, 2014 | 18.84 | 18.95 | 18.69 | 18.81 | 276,562 | -0.03(-0.15%) |
Dec 03, 2014 | 18.63 | 18.96 | 18.56 | 18.84 | 578,301 | +0.16(+0.85%) |
Dec 02, 2014 | 18.40 | 18.80 | 18.30 | 18.68 | 266,220 | +0.36(+1.95%) |
Dec 01, 2014 | 18.85 | 18.86 | 18.30 | 18.32 | 247,298 | -0.54(-2.84%) |
Nov 28, 2014 | 19.22 | 19.47 | 18.79 | 18.86 | 138,778 | -0.36(-1.89%) |
Nov 26, 2014 | 19.21 | 19.22 | 19.22 | 19.22 | 285,829 | +0.02(+0.11%) |
Nov 25, 2014 | 19.22 | 19.22 | 19.07 | 19.20 | 260,005 | +0.00(+0.00%) |
Nov 24, 2014 | 19.09 | 19.27 | 19.01 | 19.20 | 304,355 | +0.14(+0.72%) |
Nov 21, 2014 | 19.32 | 19.32 | 19.01 | 19.06 | 531,952 | -0.04(-0.22%) |
Nov 20, 2014 | 19.09 | 19.14 | 18.84 | 19.10 | 369,701 | +0.26(+1.38%) |
Nov 19, 2014 | 19.16 | 19.16 | 18.65 | 18.84 | 205,046 | -0.28(-1.47%) |
Nov 18, 2014 | 19.20 | 19.31 | 18.94 | 19.12 | 229,301 | -0.03(-0.18%) |
Nov 17, 2014 | 19.38 | 19.40 | 19.16 | 19.16 | 197,544 | -0.32(-1.62%) |
Nov 14, 2014 | 19.52 | 19.54 | 19.28 | 19.47 | 251,943 | +0.01(+0.07%) |
Nov 13, 2014 | 19.62 | 19.64 | 19.35 | 19.46 | 221,218 | -0.21(-1.05%) |
Nov 12, 2014 | 19.41 | 19.68 | 19.38 | 19.67 | 309,530 | +0.18(+0.92%) |
Nov 11, 2014 | 19.52 | 19.52 | 19.39 | 19.49 | 168,352 | -0.01(-0.03%) |
Nov 10, 2014 | 19.41 | 19.56 | 19.32 | 19.49 | 188,676 | +0.12(+0.64%) |
Nov 07, 2014 | 19.43 | 19.47 | 19.23 | 19.37 | 240,671 | -0.09(-0.46%) |
Nov 06, 2014 | 19.71 | 19.71 | 19.23 | 19.46 | 307,237 | +0.14(+0.71%) |
Nov 05, 2014 | 19.42 | 19.55 | 19.12 | 19.32 | 292,205 | +0.06(+0.32%) |
Nov 04, 2014 | 18.96 | 19.29 | 18.81 | 19.26 | 526,876 | +0.26(+1.37%) |
Nov 03, 2014 | 19.10 | 19.35 | 18.92 | 19.00 | 348,106 | -0.07(-0.36%) |
Oct 31, 2014 | 19.03 | 19.22 | 18.83 | 19.07 | 421,611 | +0.34(+1.83%) |
Oct 30, 2014 | 18.46 | 18.85 | 18.20 | 18.73 | 338,497 | +0.15(+0.81%) |
Oct 29, 2014 | 18.19 | 18.62 | 18.00 | 18.57 | 279,124 | +0.46(+2.54%) |
Oct 28, 2014 | 17.44 | 18.14 | 17.42 | 18.11 | 289,480 | +0.74(+4.26%) |
Oct 27, 2014 | 17.45 | 17.46 | 17.25 | 17.37 | 185,405 | -0.08(-0.47%) |
Oct 24, 2014 | 17.42 | 17.48 | 17.31 | 17.46 | 133,845 | +0.07(+0.39%) |
Oct 23, 2014 | 17.40 | 17.47 | 17.06 | 17.39 | 316,770 | +0.43(+2.52%) |
Oct 22, 2014 | 17.40 | 17.46 | 16.91 | 16.96 | 222,033 | -0.40(-2.31%) |
Oct 21, 2014 | 16.98 | 17.41 | 16.92 | 17.36 | 283,581 | +0.45(+2.69%) |
Oct 20, 2014 | 16.82 | 17.12 | 16.73 | 16.91 | 256,880 | +0.03(+0.20%) |
Oct 17, 2014 | 17.16 | 17.16 | 16.77 | 16.87 | 335,600 | -0.03(-0.16%) |
Oct 16, 2014 | 16.33 | 16.93 | 16.29 | 16.90 | 474,894 | +0.31(+1.88%) |
Oct 15, 2014 | 16.82 | 16.83 | 16.22 | 16.59 | 638,695 | -0.48(-2.78%) |
Oct 14, 2014 | 16.87 | 17.25 | 16.85 | 17.06 | 368,138 | +0.28(+1.66%) |
Oct 13, 2014 | 16.61 | 16.94 | 16.61 | 16.78 | 261,338 | +0.14(+0.82%) |
Oct 10, 2014 | 16.66 | 17.01 | 16.63 | 16.65 | 241,698 | -0.13(-0.77%) |
Oct 09, 2014 | 17.15 | 17.25 | 16.78 | 16.78 | 342,833 | -0.42(-2.45%) |
Oct 08, 2014 | 16.72 | 17.23 | 16.72 | 17.20 | 287,635 | +0.50(+2.97%) |
Oct 07, 2014 | 16.96 | 17.02 | 16.69 | 16.70 | 215,395 | -0.32(-1.85%) |
Oct 06, 2014 | 17.29 | 17.29 | 17.00 | 17.02 | 198,531 | -0.19(-1.12%) |
Oct 03, 2014 | 17.06 | 17.27 | 17.06 | 17.21 | 233,988 | +0.34(+2.01%) |
Oct 02, 2014 | 16.77 | 16.99 | 16.77 | 16.87 | 267,947 | +0.07(+0.40%) |