Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.06 | 18.53 | 18.53 | 18.53 | 343,723 | +0.56(+3.10%) |
Dec 30, 2014 | 17.94 | 18.31 | 17.94 | 17.97 | 88,324 | -0.02(-0.09%) |
Dec 29, 2014 | 17.91 | 18.10 | 17.73 | 17.99 | 84,709 | +0.15(+0.85%) |
Dec 26, 2014 | 18.04 | 18.28 | 17.72 | 17.83 | 149,692 | -0.29(-1.58%) |
Dec 24, 2014 | 18.59 | 18.12 | 18.12 | 18.12 | 114,574 | -0.46(-2.50%) |
Dec 23, 2014 | 18.21 | 18.91 | 18.17 | 18.58 | 256,817 | +0.51(+2.80%) |
Dec 22, 2014 | 17.88 | 18.65 | 17.88 | 18.08 | 262,500 | +0.19(+1.04%) |
Dec 19, 2014 | 17.83 | 18.19 | 17.70 | 17.89 | 253,809 | +0.05(+0.28%) |
Dec 18, 2014 | 17.74 | 18.34 | 17.64 | 17.84 | 233,817 | +0.30(+1.73%) |
Dec 17, 2014 | 17.12 | 17.55 | 17.12 | 17.54 | 194,616 | +0.42(+2.47%) |
Dec 16, 2014 | 16.88 | 17.40 | 16.88 | 17.12 | 367,860 | +0.21(+1.25%) |
Dec 15, 2014 | 16.83 | 17.24 | 16.69 | 16.91 | 274,616 | +0.06(+0.35%) |
Dec 12, 2014 | 16.69 | 17.26 | 16.58 | 16.85 | 171,198 | -0.03(-0.15%) |
Dec 11, 2014 | 16.80 | 17.22 | 16.67 | 16.87 | 279,339 | +0.01(+0.05%) |
Dec 10, 2014 | 18.29 | 18.30 | 16.80 | 16.86 | 499,743 | -1.88(-10.04%) |
Dec 09, 2014 | 18.10 | 18.84 | 17.42 | 18.75 | 468,067 | +0.58(+3.21%) |
Dec 08, 2014 | 17.38 | 18.36 | 17.38 | 18.16 | 557,487 | +0.78(+4.52%) |
Dec 05, 2014 | 16.88 | 17.60 | 16.88 | 17.38 | 399,918 | +0.84(+5.10%) |
Dec 04, 2014 | 16.34 | 16.77 | 16.32 | 16.53 | 256,810 | +0.22(+1.34%) |
Dec 03, 2014 | 16.04 | 16.41 | 16.04 | 16.31 | 154,993 | +0.26(+1.63%) |
Dec 02, 2014 | 15.67 | 16.16 | 15.49 | 16.05 | 166,377 | +0.35(+2.20%) |
Dec 01, 2014 | 15.78 | 15.93 | 15.40 | 15.71 | 265,754 | -0.12(-0.75%) |
Nov 28, 2014 | 16.42 | 16.44 | 15.77 | 15.82 | 95,291 | -0.62(-3.80%) |
Nov 26, 2014 | 15.85 | 16.45 | 16.45 | 16.45 | 135,427 | +0.60(+3.78%) |
Nov 25, 2014 | 15.50 | 15.88 | 15.50 | 15.85 | 248,300 | +0.35(+2.23%) |
Nov 24, 2014 | 15.32 | 15.61 | 15.10 | 15.50 | 385,539 | +0.15(+0.99%) |
Nov 21, 2014 | 16.04 | 16.09 | 15.24 | 15.35 | 192,493 | -0.50(-3.14%) |
Nov 20, 2014 | 15.81 | 16.10 | 15.78 | 15.85 | 107,728 | -0.08(-0.48%) |
Nov 19, 2014 | 15.92 | 16.03 | 15.52 | 15.93 | 229,777 | +0.38(+2.44%) |
Nov 18, 2014 | 15.40 | 15.92 | 15.40 | 15.55 | 129,223 | +0.15(+0.98%) |
Nov 17, 2014 | 15.79 | 15.93 | 15.34 | 15.39 | 131,678 | -0.40(-2.51%) |
Nov 14, 2014 | 15.79 | 16.00 | 15.50 | 15.79 | 217,626 | +0.03(+0.16%) |
Nov 13, 2014 | 15.99 | 16.10 | 15.61 | 15.77 | 136,491 | -0.18(-1.11%) |
Nov 12, 2014 | 15.86 | 15.98 | 15.76 | 15.94 | 139,387 | +0.01(+0.05%) |
Nov 11, 2014 | 16.00 | 16.19 | 15.83 | 15.93 | 300,780 | -0.07(-0.42%) |
Nov 10, 2014 | 15.92 | 16.06 | 15.62 | 16.00 | 363,241 | +0.03(+0.16%) |
Nov 07, 2014 | 16.48 | 16.53 | 15.71 | 15.98 | 353,461 | -0.51(-3.07%) |
Nov 06, 2014 | 16.40 | 16.65 | 16.16 | 16.48 | 223,068 | +0.08(+0.46%) |
Nov 05, 2014 | 16.33 | 17.02 | 16.16 | 16.41 | 386,884 | +0.13(+0.78%) |
Nov 04, 2014 | 15.37 | 16.33 | 15.37 | 16.28 | 284,121 | +0.82(+5.28%) |
Nov 03, 2014 | 16.57 | 16.57 | 15.34 | 15.46 | 408,938 | -1.04(-6.33%) |
Oct 31, 2014 | 15.55 | 16.74 | 15.46 | 16.51 | 527,743 | +1.09(+7.10%) |
Oct 30, 2014 | 15.73 | 15.73 | 14.97 | 15.41 | 231,588 | +0.17(+1.10%) |
Oct 29, 2014 | 15.92 | 16.07 | 15.17 | 15.24 | 357,701 | -0.47(-3.00%) |
Oct 28, 2014 | 14.86 | 15.77 | 14.86 | 15.71 | 482,478 | +0.92(+6.20%) |
Oct 27, 2014 | 14.63 | 14.93 | 14.65 | 14.80 | 143,241 | +0.14(+0.98%) |
Oct 24, 2014 | 14.52 | 15.00 | 14.46 | 14.65 | 192,400 | +0.16(+1.10%) |
Oct 23, 2014 | 14.65 | 14.87 | 14.44 | 14.49 | 260,485 | +0.06(+0.41%) |
Oct 22, 2014 | 14.93 | 15.06 | 14.42 | 14.43 | 170,288 | -0.39(-2.61%) |
Oct 21, 2014 | 14.63 | 14.95 | 14.41 | 14.82 | 307,080 | +0.26(+1.79%) |
Oct 20, 2014 | 13.79 | 14.59 | 13.79 | 14.56 | 557,888 | +0.72(+5.23%) |
Oct 17, 2014 | 14.49 | 14.59 | 13.50 | 13.84 | 412,735 | -0.37(-2.61%) |
Oct 16, 2014 | 12.59 | 14.32 | 12.53 | 14.21 | 520,321 | +1.17(+8.98%) |
Oct 15, 2014 | 12.44 | 13.18 | 12.29 | 13.04 | 299,915 | +0.45(+3.55%) |
Oct 14, 2014 | 12.65 | 12.78 | 12.34 | 12.59 | 328,755 | +0.05(+0.40%) |
Oct 13, 2014 | 12.57 | 12.82 | 12.46 | 12.54 | 297,840 | -0.08(-0.60%) |
Oct 10, 2014 | 12.62 | 12.97 | 12.59 | 12.62 | 193,162 | -0.03(-0.20%) |
Oct 09, 2014 | 13.10 | 13.22 | 12.55 | 12.64 | 205,671 | -0.42(-3.22%) |
Oct 08, 2014 | 12.67 | 13.22 | 12.66 | 13.06 | 218,924 | +0.34(+2.65%) |
Oct 07, 2014 | 12.67 | 12.97 | 12.56 | 12.73 | 223,619 | +0.05(+0.40%) |
Oct 06, 2014 | 12.74 | 12.87 | 12.55 | 12.67 | 148,645 | -0.07(-0.53%) |
Oct 03, 2014 | 12.78 | 12.95 | 12.65 | 12.74 | 143,069 | +0.12(+0.93%) |
Oct 02, 2014 | 12.66 | 12.92 | 12.46 | 12.62 | 265,301 | -0.01(-0.07%) |