Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.38 | 18.18 | 18.18 | 18.18 | 456,914 | -0.16(-0.86%) |
Dec 30, 2014 | 18.34 | 18.48 | 18.31 | 18.34 | 548,317 | -0.04(-0.19%) |
Dec 29, 2014 | 18.35 | 18.46 | 18.03 | 18.37 | 572,909 | +0.00(+0.00%) |
Dec 26, 2014 | 18.26 | 18.45 | 18.24 | 18.37 | 546,098 | +0.18(+1.02%) |
Dec 24, 2014 | 17.85 | 18.19 | 18.19 | 18.19 | 546,592 | +0.35(+1.97%) |
Dec 23, 2014 | 17.67 | 17.96 | 17.67 | 17.83 | 737,897 | +0.18(+1.05%) |
Dec 22, 2014 | 17.63 | 17.78 | 17.55 | 17.65 | 642,185 | +0.01(+0.05%) |
Dec 19, 2014 | 17.69 | 17.82 | 17.45 | 17.64 | 1,380,453 | +0.01(+0.05%) |
Dec 18, 2014 | 17.40 | 17.65 | 17.36 | 17.63 | 1,617,679 | +0.35(+2.04%) |
Dec 17, 2014 | 16.80 | 17.35 | 16.80 | 17.28 | 1,330,701 | +0.47(+2.77%) |
Dec 16, 2014 | 17.01 | 17.19 | 16.80 | 16.81 | 1,980,753 | -0.31(-1.80%) |
Dec 15, 2014 | 17.58 | 17.60 | 17.11 | 17.12 | 2,026,339 | -0.26(-1.52%) |
Dec 12, 2014 | 17.59 | 17.72 | 17.35 | 17.39 | 1,394,240 | -0.27(-1.54%) |
Dec 11, 2014 | 17.61 | 17.82 | 17.56 | 17.66 | 732,860 | +0.13(+0.75%) |
Dec 10, 2014 | 17.61 | 17.73 | 17.47 | 17.53 | 1,179,401 | -0.06(-0.35%) |
Dec 09, 2014 | 17.46 | 17.73 | 17.46 | 17.59 | 726,547 | +0.03(+0.15%) |
Dec 08, 2014 | 17.75 | 17.82 | 17.55 | 17.56 | 1,749,830 | -0.21(-1.19%) |
Dec 05, 2014 | 17.60 | 17.85 | 17.59 | 17.77 | 1,167,149 | +0.22(+1.25%) |
Dec 04, 2014 | 17.63 | 17.74 | 17.40 | 17.55 | 2,460,462 | -0.04(-0.25%) |
Dec 03, 2014 | 17.66 | 17.78 | 17.53 | 17.60 | 2,435,784 | -0.08(-0.45%) |
Dec 02, 2014 | 17.85 | 17.95 | 17.59 | 17.68 | 1,269,848 | -0.12(-0.69%) |
Dec 01, 2014 | 17.83 | 17.94 | 17.53 | 17.80 | 1,156,106 | -0.01(-0.05%) |
Nov 28, 2014 | 17.60 | 17.96 | 17.50 | 17.81 | 861,678 | +0.22(+1.25%) |
Nov 26, 2014 | 17.68 | 17.59 | 17.59 | 17.59 | 671,164 | -0.13(-0.74%) |
Nov 25, 2014 | 17.48 | 17.73 | 17.48 | 17.72 | 1,361,061 | +0.26(+1.51%) |
Nov 24, 2014 | 17.48 | 17.55 | 17.29 | 17.46 | 1,155,184 | -0.04(-0.25%) |
Nov 21, 2014 | 17.50 | 17.60 | 17.34 | 17.50 | 1,254,160 | +0.12(+0.71%) |
Nov 20, 2014 | 16.99 | 17.59 | 16.99 | 17.38 | 1,628,626 | +0.27(+1.59%) |
Nov 19, 2014 | 17.10 | 17.24 | 16.89 | 17.10 | 1,767,426 | +0.27(+1.62%) |
Nov 18, 2014 | 16.72 | 17.05 | 16.69 | 16.83 | 1,120,454 | +0.13(+0.79%) |
Nov 17, 2014 | 16.85 | 17.04 | 16.68 | 16.70 | 1,060,530 | -0.15(-0.89%) |
Nov 14, 2014 | 17.07 | 17.21 | 16.73 | 16.85 | 1,200,782 | -0.26(-1.54%) |
Nov 13, 2014 | 17.04 | 17.24 | 17.01 | 17.11 | 1,433,839 | +0.09(+0.52%) |
Nov 12, 2014 | 16.42 | 17.07 | 16.36 | 17.02 | 1,489,448 | +0.57(+3.48%) |
Nov 11, 2014 | 16.54 | 16.78 | 16.33 | 16.45 | 1,346,448 | -0.11(-0.64%) |
Nov 10, 2014 | 16.28 | 16.70 | 16.23 | 16.56 | 2,177,493 | +0.40(+2.51%) |
Nov 07, 2014 | 15.34 | 16.28 | 15.34 | 16.15 | 2,256,967 | +0.38(+2.40%) |
Nov 06, 2014 | 15.10 | 15.84 | 14.91 | 15.78 | 1,651,100 | +0.62(+4.06%) |
Nov 05, 2014 | 14.84 | 15.31 | 14.70 | 15.16 | 2,091,902 | +0.38(+2.56%) |
Nov 04, 2014 | 15.06 | 15.17 | 14.52 | 14.78 | 1,695,433 | -0.27(-1.81%) |
Nov 03, 2014 | 14.62 | 15.26 | 14.62 | 15.05 | 1,848,633 | +0.45(+3.07%) |
Oct 31, 2014 | 14.70 | 14.73 | 14.47 | 14.60 | 2,076,966 | +0.33(+2.34%) |
Oct 30, 2014 | 14.38 | 14.38 | 14.10 | 14.27 | 788,252 | -0.08(-0.55%) |
Oct 29, 2014 | 14.56 | 14.68 | 14.18 | 14.35 | 1,344,665 | -0.25(-1.69%) |
Oct 28, 2014 | 14.52 | 14.67 | 14.52 | 14.60 | 370,599 | +0.07(+0.48%) |
Oct 27, 2014 | 14.33 | 14.60 | 14.36 | 14.53 | 556,774 | +0.17(+1.16%) |
Oct 24, 2014 | 14.42 | 14.52 | 14.28 | 14.36 | 463,090 | -0.07(-0.49%) |
Oct 23, 2014 | 14.70 | 14.77 | 14.41 | 14.43 | 575,961 | -0.17(-1.14%) |
Oct 22, 2014 | 14.60 | 14.78 | 14.57 | 14.60 | 398,272 | -0.02(-0.12%) |
Oct 21, 2014 | 14.46 | 14.88 | 14.40 | 14.61 | 716,521 | +0.18(+1.22%) |
Oct 20, 2014 | 14.42 | 14.54 | 14.21 | 14.44 | 1,136,709 | -0.01(-0.06%) |
Oct 17, 2014 | 14.60 | 14.73 | 14.37 | 14.45 | 525,928 | -0.11(-0.78%) |
Oct 16, 2014 | 14.31 | 14.75 | 14.28 | 14.56 | 835,231 | +0.16(+1.10%) |
Oct 15, 2014 | 14.27 | 14.45 | 14.01 | 14.40 | 861,197 | -0.04(-0.24%) |
Oct 14, 2014 | 14.29 | 14.61 | 14.25 | 14.44 | 887,732 | +0.18(+1.23%) |
Oct 13, 2014 | 14.25 | 14.53 | 14.16 | 14.26 | 983,058 | -0.04(-0.31%) |
Oct 10, 2014 | 14.30 | 14.38 | 14.19 | 14.31 | 786,446 | +0.01(+0.06%) |
Oct 09, 2014 | 14.40 | 14.64 | 14.25 | 14.30 | 615,516 | -0.15(-1.04%) |
Oct 08, 2014 | 14.63 | 14.76 | 14.31 | 14.45 | 1,114,229 | +0.11(+0.74%) |
Oct 07, 2014 | 13.97 | 14.52 | 13.87 | 14.34 | 1,391,728 | +0.32(+2.26%) |
Oct 06, 2014 | 14.12 | 14.16 | 13.85 | 14.02 | 1,080,319 | -0.02(-0.13%) |
Oct 03, 2014 | 14.11 | 14.28 | 13.97 | 14.04 | 1,677,292 | -0.07(-0.50%) |
Oct 02, 2014 | 14.37 | 14.44 | 14.07 | 14.11 | 1,677,683 | -0.29(-2.02%) |