Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.67 | 17.16 | 17.16 | 17.16 | 24,700 | -0.32(-1.83%) |
Dec 30, 2014 | 17.56 | 17.84 | 17.34 | 17.48 | 20,315 | -0.16(-0.91%) |
Dec 29, 2014 | 17.79 | 17.94 | 17.51 | 17.64 | 58,154 | -0.09(-0.51%) |
Dec 26, 2014 | 17.50 | 17.76 | 17.50 | 17.73 | 26,595 | +0.23(+1.31%) |
Dec 24, 2014 | 17.57 | 17.50 | 17.50 | 17.50 | 17,000 | +0.00(+0.00%) |
Dec 23, 2014 | 17.27 | 17.59 | 17.15 | 17.50 | 31,133 | +0.38(+2.22%) |
Dec 22, 2014 | 17.29 | 17.50 | 17.03 | 17.12 | 40,226 | -0.23(-1.33%) |
Dec 19, 2014 | 17.15 | 17.53 | 17.14 | 17.35 | 85,766 | +0.10(+0.58%) |
Dec 18, 2014 | 17.40 | 17.62 | 17.01 | 17.25 | 78,706 | +0.16(+0.94%) |
Dec 17, 2014 | 16.65 | 17.11 | 16.53 | 17.09 | 93,072 | +0.47(+2.83%) |
Dec 16, 2014 | 16.67 | 16.94 | 16.40 | 16.62 | 67,723 | -0.02(-0.12%) |
Dec 15, 2014 | 16.80 | 16.98 | 16.64 | 16.64 | 39,059 | -0.12(-0.72%) |
Dec 12, 2014 | 16.85 | 17.18 | 16.72 | 16.76 | 31,601 | -0.26(-1.53%) |
Dec 11, 2014 | 17.07 | 17.38 | 16.91 | 17.02 | 47,078 | +0.06(+0.35%) |
Dec 10, 2014 | 17.27 | 17.29 | 16.86 | 16.96 | 27,924 | -0.31(-1.80%) |
Dec 09, 2014 | 16.93 | 17.43 | 16.86 | 17.27 | 29,256 | +0.31(+1.83%) |
Dec 08, 2014 | 17.80 | 17.95 | 16.81 | 16.96 | 32,720 | -0.76(-4.29%) |
Dec 05, 2014 | 16.76 | 17.78 | 16.76 | 17.72 | 22,652 | +0.91(+5.41%) |
Dec 04, 2014 | 16.84 | 17.03 | 16.77 | 16.81 | 26,918 | +0.01(+0.06%) |
Dec 03, 2014 | 16.76 | 17.08 | 16.75 | 16.80 | 24,731 | -0.03(-0.18%) |
Dec 02, 2014 | 17.03 | 17.20 | 16.73 | 16.83 | 16,915 | -0.13(-0.77%) |
Dec 01, 2014 | 16.70 | 17.17 | 16.66 | 16.96 | 33,680 | +0.23(+1.37%) |
Nov 28, 2014 | 17.01 | 17.14 | 16.73 | 16.73 | 14,172 | -0.22(-1.30%) |
Nov 26, 2014 | 16.98 | 16.95 | 16.95 | 16.95 | 8,500 | +0.14(+0.83%) |
Nov 25, 2014 | 16.79 | 16.92 | 16.66 | 16.81 | 23,528 | +0.03(+0.18%) |
Nov 24, 2014 | 16.68 | 16.78 | 16.65 | 16.78 | 11,494 | +0.12(+0.72%) |
Nov 21, 2014 | 16.95 | 16.97 | 16.65 | 16.66 | 12,617 | -0.02(-0.12%) |
Nov 20, 2014 | 16.55 | 16.68 | 16.55 | 16.68 | 9,820 | +0.12(+0.72%) |
Nov 19, 2014 | 16.87 | 16.87 | 16.48 | 16.56 | 48,755 | -0.06(-0.36%) |
Nov 18, 2014 | 16.66 | 16.77 | 16.49 | 16.62 | 33,080 | -0.06(-0.36%) |
Nov 17, 2014 | 17.05 | 17.19 | 16.64 | 16.68 | 28,939 | -0.27(-1.59%) |
Nov 14, 2014 | 16.71 | 17.00 | 16.60 | 16.95 | 39,159 | +0.31(+1.86%) |
Nov 13, 2014 | 16.99 | 16.99 | 16.60 | 16.64 | 21,270 | -0.41(-2.40%) |
Nov 12, 2014 | 16.86 | 17.07 | 16.81 | 17.05 | 21,612 | +0.06(+0.35%) |
Nov 11, 2014 | 17.01 | 17.16 | 16.75 | 16.99 | 22,993 | -0.11(-0.64%) |
Nov 10, 2014 | 17.22 | 17.22 | 16.80 | 17.10 | 21,462 | -0.10(-0.58%) |
Nov 07, 2014 | 17.07 | 17.20 | 16.94 | 17.20 | 9,391 | +0.01(+0.06%) |
Nov 06, 2014 | 17.03 | 17.19 | 16.94 | 17.19 | 19,736 | +0.17(+1.00%) |
Nov 05, 2014 | 16.81 | 17.28 | 16.60 | 17.02 | 29,287 | +0.42(+2.53%) |
Nov 04, 2014 | 16.77 | 16.87 | 16.56 | 16.60 | 23,343 | -0.27(-1.60%) |
Nov 03, 2014 | 16.99 | 17.10 | 16.76 | 16.87 | 22,132 | -0.12(-0.71%) |
Oct 31, 2014 | 17.23 | 17.33 | 16.83 | 16.99 | 49,860 | +0.10(+0.59%) |
Oct 30, 2014 | 16.83 | 16.95 | 16.75 | 16.89 | 25,791 | -0.04(-0.24%) |
Oct 29, 2014 | 17.08 | 17.08 | 16.90 | 16.93 | 18,907 | -0.16(-0.94%) |
Oct 28, 2014 | 16.24 | 17.09 | 16.20 | 17.09 | 34,288 | +0.82(+5.04%) |
Oct 27, 2014 | 16.32 | 16.32 | 16.32 | 16.27 | 18,531 | -0.05(-0.31%) |
Oct 24, 2014 | 16.39 | 16.39 | 16.25 | 16.32 | 25,323 | +0.04(+0.25%) |
Oct 23, 2014 | 16.20 | 16.59 | 16.20 | 16.28 | 30,009 | +0.29(+1.81%) |
Oct 22, 2014 | 16.58 | 16.64 | 15.91 | 15.99 | 41,562 | -0.61(-3.67%) |
Oct 21, 2014 | 16.77 | 16.78 | 16.50 | 16.60 | 27,237 | -0.16(-0.95%) |
Oct 20, 2014 | 16.65 | 16.65 | 16.65 | 16.76 | 49,157 | -0.12(-0.71%) |
Oct 17, 2014 | 17.21 | 17.50 | 16.64 | 16.88 | 60,066 | -0.07(-0.41%) |
Oct 16, 2014 | 16.20 | 17.30 | 16.20 | 16.95 | 46,664 | +0.68(+4.18%) |
Oct 15, 2014 | 15.97 | 16.35 | 15.83 | 16.27 | 72,502 | +0.58(+3.70%) |
Oct 14, 2014 | 15.51 | 15.98 | 15.51 | 15.69 | 43,137 | +0.25(+1.62%) |
Oct 13, 2014 | 15.23 | 15.85 | 15.08 | 15.44 | 36,324 | +0.33(+2.18%) |
Oct 10, 2014 | 14.95 | 15.42 | 14.95 | 15.11 | 71,880 | +0.16(+1.07%) |
Oct 09, 2014 | 15.40 | 15.40 | 14.92 | 14.95 | 66,370 | -0.38(-2.48%) |
Oct 08, 2014 | 15.00 | 15.41 | 14.90 | 15.33 | 79,314 | +0.35(+2.34%) |
Oct 07, 2014 | 15.07 | 15.40 | 14.90 | 14.98 | 48,251 | -0.13(-0.86%) |
Oct 06, 2014 | 15.20 | 15.30 | 15.00 | 15.11 | 46,402 | -0.10(-0.66%) |
Oct 03, 2014 | 15.20 | 15.38 | 14.99 | 15.21 | 28,222 | +0.11(+0.73%) |
Oct 02, 2014 | 15.25 | 15.36 | 14.99 | 15.10 | 55,264 | +0.14(+0.94%) |