Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.27 | 18.52 | 18.52 | 18.52 | 41,500 | +0.19(+1.04%) |
Dec 30, 2014 | 19.10 | 19.13 | 18.26 | 18.33 | 37,815 | -0.90(-4.68%) |
Dec 29, 2014 | 19.35 | 19.67 | 19.00 | 19.23 | 45,466 | -0.15(-0.77%) |
Dec 26, 2014 | 19.12 | 19.69 | 19.05 | 19.38 | 16,604 | -0.03(-0.15%) |
Dec 24, 2014 | 19.25 | 19.41 | 19.41 | 19.41 | 10,700 | +0.03(+0.15%) |
Dec 23, 2014 | 19.25 | 19.90 | 19.00 | 19.38 | 77,046 | -0.15(-0.77%) |
Dec 22, 2014 | 18.75 | 19.53 | 18.64 | 19.53 | 90,112 | +0.69(+3.66%) |
Dec 19, 2014 | 19.00 | 19.21 | 18.00 | 18.84 | 113,625 | -0.25(-1.31%) |
Dec 18, 2014 | 17.47 | 19.70 | 17.47 | 19.09 | 66,936 | +1.61(+9.21%) |
Dec 17, 2014 | 16.50 | 17.52 | 16.26 | 17.48 | 49,498 | +0.86(+5.17%) |
Dec 16, 2014 | 15.50 | 16.74 | 15.50 | 16.62 | 45,703 | +0.97(+6.20%) |
Dec 15, 2014 | 15.92 | 15.92 | 15.45 | 15.65 | 36,427 | -0.02(-0.13%) |
Dec 12, 2014 | 15.14 | 15.93 | 15.14 | 15.67 | 19,669 | +0.30(+1.95%) |
Dec 11, 2014 | 15.45 | 15.71 | 15.13 | 15.37 | 23,685 | -0.12(-0.77%) |
Dec 10, 2014 | 15.70 | 16.11 | 15.48 | 15.49 | 44,528 | -0.24(-1.53%) |
Dec 09, 2014 | 14.92 | 15.96 | 14.90 | 15.73 | 80,162 | +0.67(+4.45%) |
Dec 08, 2014 | 15.00 | 15.47 | 14.98 | 15.06 | 84,088 | +0.06(+0.40%) |
Dec 05, 2014 | 14.62 | 15.44 | 14.56 | 15.00 | 23,833 | +0.39(+2.67%) |
Dec 04, 2014 | 14.67 | 15.08 | 14.60 | 14.61 | 7,605 | -0.08(-0.54%) |
Dec 03, 2014 | 14.24 | 15.05 | 14.24 | 14.69 | 24,422 | +0.37(+2.58%) |
Dec 02, 2014 | 15.12 | 15.12 | 14.20 | 14.32 | 17,167 | +0.12(+0.85%) |
Dec 01, 2014 | 14.80 | 14.82 | 13.69 | 14.20 | 41,431 | -0.62(-4.18%) |
Nov 28, 2014 | 15.10 | 15.68 | 14.81 | 14.82 | 24,756 | -0.47(-3.07%) |
Nov 26, 2014 | 14.98 | 15.29 | 15.29 | 15.29 | 31,400 | +0.36(+2.41%) |
Nov 25, 2014 | 15.33 | 15.51 | 14.78 | 14.93 | 51,232 | -0.58(-3.74%) |
Nov 24, 2014 | 15.85 | 16.00 | 14.89 | 15.51 | 92,480 | -0.50(-3.12%) |
Nov 21, 2014 | 16.22 | 16.22 | 15.90 | 16.01 | 17,785 | +0.10(+0.63%) |
Nov 20, 2014 | 15.82 | 16.09 | 15.75 | 15.91 | 18,249 | +0.11(+0.70%) |
Nov 19, 2014 | 16.02 | 16.14 | 15.76 | 15.80 | 22,909 | -0.38(-2.35%) |
Nov 18, 2014 | 16.42 | 16.60 | 15.94 | 16.18 | 33,680 | -0.12(-0.74%) |
Nov 17, 2014 | 15.94 | 16.47 | 15.94 | 16.30 | 14,732 | +0.30(+1.88%) |
Nov 14, 2014 | 16.68 | 16.68 | 15.99 | 16.00 | 45,465 | -0.67(-4.02%) |
Nov 13, 2014 | 16.43 | 16.92 | 16.35 | 16.67 | 16,421 | +0.21(+1.28%) |
Nov 12, 2014 | 16.46 | 16.80 | 16.34 | 16.46 | 22,724 | -0.17(-1.02%) |
Nov 11, 2014 | 16.82 | 16.82 | 16.36 | 16.63 | 26,850 | -0.04(-0.24%) |
Nov 10, 2014 | 16.45 | 16.96 | 16.45 | 16.67 | 27,953 | +0.29(+1.77%) |
Nov 07, 2014 | 16.88 | 17.00 | 16.29 | 16.38 | 15,013 | -0.61(-3.59%) |
Nov 06, 2014 | 16.80 | 17.00 | 16.43 | 16.99 | 23,011 | +0.15(+0.89%) |
Nov 05, 2014 | 17.28 | 17.29 | 16.70 | 16.84 | 26,576 | -0.16(-0.94%) |
Nov 04, 2014 | 17.25 | 17.39 | 16.80 | 17.00 | 15,635 | -0.01(-0.06%) |
Nov 03, 2014 | 16.66 | 17.72 | 16.64 | 17.01 | 20,721 | +0.24(+1.43%) |
Oct 31, 2014 | 17.68 | 18.43 | 16.42 | 16.77 | 41,108 | -0.46(-2.67%) |
Oct 30, 2014 | 17.02 | 17.50 | 16.85 | 17.23 | 18,122 | +0.23(+1.35%) |
Oct 29, 2014 | 16.93 | 17.11 | 16.75 | 17.00 | 19,025 | +0.00(+0.00%) |
Oct 28, 2014 | 17.00 | 17.00 | 16.78 | 17.00 | 27,496 | +0.00(+0.00%) |
Oct 27, 2014 | 17.16 | 17.26 | 17.26 | 17.00 | 9,283 | -0.26(-1.51%) |
Oct 24, 2014 | 17.93 | 17.93 | 16.66 | 17.26 | 32,445 | -0.64(-3.58%) |
Oct 23, 2014 | 17.01 | 18.30 | 16.99 | 17.90 | 23,499 | +1.14(+6.80%) |
Oct 22, 2014 | 17.20 | 17.60 | 16.66 | 16.76 | 17,357 | -0.33(-1.93%) |
Oct 21, 2014 | 17.10 | 17.75 | 16.95 | 17.09 | 15,935 | +0.01(+0.06%) |
Oct 20, 2014 | 16.64 | 17.25 | 16.69 | 17.08 | 24,087 | +0.39(+2.34%) |
Oct 17, 2014 | 17.45 | 17.46 | 16.62 | 16.69 | 21,783 | -0.28(-1.65%) |
Oct 16, 2014 | 16.26 | 17.11 | 16.23 | 16.97 | 14,605 | +0.18(+1.07%) |
Oct 15, 2014 | 16.65 | 16.90 | 16.24 | 16.79 | 23,960 | -0.12(-0.71%) |
Oct 14, 2014 | 17.18 | 17.89 | 16.65 | 16.91 | 23,093 | +0.04(+0.24%) |
Oct 13, 2014 | 17.08 | 17.36 | 16.75 | 16.87 | 19,814 | -0.14(-0.82%) |
Oct 10, 2014 | 17.17 | 17.95 | 17.00 | 17.01 | 9,601 | -0.25(-1.45%) |
Oct 09, 2014 | 18.04 | 18.22 | 17.25 | 17.26 | 19,503 | -0.98(-5.37%) |
Oct 08, 2014 | 18.29 | 18.50 | 17.79 | 18.24 | 55,855 | +0.03(+0.16%) |
Oct 07, 2014 | 18.70 | 18.93 | 18.16 | 18.21 | 17,173 | -0.85(-4.46%) |
Oct 06, 2014 | 19.04 | 19.24 | 18.82 | 19.06 | 12,591 | +0.07(+0.37%) |
Oct 03, 2014 | 18.78 | 19.39 | 18.36 | 18.99 | 19,197 | +0.42(+2.26%) |
Oct 02, 2014 | 17.30 | 18.58 | 17.30 | 18.57 | 13,457 | +1.30(+7.53%) |