Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.31 | 17.93 | 17.93 | 17.93 | 419,000 | -0.30(-1.65%) |
Dec 30, 2014 | 18.06 | 18.35 | 17.89 | 18.23 | 243,140 | +0.09(+0.50%) |
Dec 29, 2014 | 18.17 | 18.30 | 17.99 | 18.14 | 250,361 | -0.05(-0.27%) |
Dec 26, 2014 | 18.47 | 18.50 | 17.96 | 18.19 | 179,463 | -0.20(-1.09%) |
Dec 24, 2014 | 18.18 | 18.39 | 18.39 | 18.39 | 97,600 | +0.33(+1.83%) |
Dec 23, 2014 | 18.44 | 18.79 | 17.76 | 18.06 | 295,741 | -0.44(-2.38%) |
Dec 22, 2014 | 18.61 | 18.98 | 18.45 | 18.50 | 620,255 | +0.41(+2.27%) |
Dec 19, 2014 | 18.24 | 18.26 | 17.90 | 18.09 | 462,353 | -0.18(-1.01%) |
Dec 18, 2014 | 18.25 | 18.59 | 18.00 | 18.27 | 353,241 | +0.24(+1.33%) |
Dec 17, 2014 | 16.93 | 18.05 | 16.91 | 18.04 | 339,953 | +1.18(+7.03%) |
Dec 16, 2014 | 16.77 | 17.14 | 16.71 | 16.85 | 229,546 | +0.00(+0.00%) |
Dec 15, 2014 | 17.45 | 17.60 | 16.71 | 16.85 | 352,703 | -0.60(-3.44%) |
Dec 12, 2014 | 17.04 | 17.86 | 16.70 | 17.45 | 334,550 | +0.14(+0.81%) |
Dec 11, 2014 | 17.41 | 17.61 | 16.44 | 17.31 | 311,803 | +0.01(+0.06%) |
Dec 10, 2014 | 17.77 | 17.93 | 15.68 | 17.30 | 172,706 | -0.57(-3.19%) |
Dec 09, 2014 | 17.29 | 17.90 | 17.06 | 17.87 | 316,034 | +0.40(+2.29%) |
Dec 08, 2014 | 17.67 | 17.82 | 17.39 | 17.47 | 348,756 | -0.20(-1.13%) |
Dec 05, 2014 | 17.16 | 17.72 | 17.15 | 17.67 | 1,020,356 | +0.48(+2.79%) |
Dec 04, 2014 | 17.40 | 17.40 | 17.12 | 17.19 | 193,367 | -0.21(-1.21%) |
Dec 03, 2014 | 17.50 | 17.64 | 17.25 | 17.40 | 322,057 | -0.09(-0.51%) |
Dec 02, 2014 | 17.29 | 17.58 | 17.00 | 17.49 | 239,169 | +0.29(+1.69%) |
Dec 01, 2014 | 17.04 | 17.48 | 17.04 | 17.20 | 395,037 | -0.08(-0.46%) |
Nov 28, 2014 | 17.35 | 17.72 | 17.09 | 17.28 | 148,528 | -0.31(-1.76%) |
Nov 26, 2014 | 17.61 | 17.59 | 17.59 | 17.59 | 210,800 | +0.01(+0.06%) |
Nov 25, 2014 | 17.59 | 17.84 | 17.39 | 17.58 | 331,039 | -0.03(-0.17%) |
Nov 24, 2014 | 17.42 | 17.67 | 17.18 | 17.61 | 387,347 | +0.27(+1.56%) |
Nov 21, 2014 | 17.45 | 17.85 | 17.18 | 17.34 | 1,070,194 | -0.29(-1.64%) |
Nov 20, 2014 | 17.40 | 17.64 | 17.23 | 17.63 | 363,243 | +0.19(+1.09%) |
Nov 19, 2014 | 17.85 | 17.85 | 17.35 | 17.44 | 449,642 | -0.41(-2.30%) |
Nov 18, 2014 | 17.49 | 17.86 | 17.28 | 17.85 | 446,069 | +0.36(+2.06%) |
Nov 17, 2014 | 17.30 | 17.53 | 17.18 | 17.49 | 500,075 | +0.19(+1.10%) |
Nov 14, 2014 | 17.37 | 17.75 | 17.04 | 17.30 | 944,742 | -0.35(-1.98%) |
Nov 13, 2014 | 17.13 | 17.84 | 17.04 | 17.65 | 1,081,052 | +0.58(+3.40%) |
Nov 12, 2014 | 16.58 | 17.20 | 16.58 | 17.07 | 416,291 | +0.09(+0.53%) |
Nov 11, 2014 | 16.59 | 17.07 | 16.40 | 16.98 | 736,203 | +0.70(+4.30%) |
Nov 10, 2014 | 16.17 | 16.43 | 15.90 | 16.28 | 841,737 | +0.07(+0.43%) |
Nov 07, 2014 | 16.00 | 16.67 | 15.54 | 16.21 | 970,353 | -0.25(-1.52%) |
Nov 06, 2014 | 17.10 | 17.25 | 16.01 | 16.46 | 2,630,606 | +1.26(+8.29%) |
Nov 05, 2014 | 15.30 | 15.44 | 15.11 | 15.20 | 284,022 | -0.17(-1.11%) |
Nov 04, 2014 | 15.32 | 15.49 | 15.05 | 15.37 | 426,771 | -0.05(-0.32%) |
Nov 03, 2014 | 15.15 | 15.50 | 14.80 | 15.42 | 530,392 | +0.26(+1.72%) |
Oct 31, 2014 | 15.48 | 15.48 | 15.03 | 15.16 | 397,277 | +0.03(+0.20%) |
Oct 30, 2014 | 15.06 | 15.28 | 14.93 | 15.13 | 330,096 | +0.01(+0.07%) |
Oct 29, 2014 | 15.05 | 15.23 | 14.85 | 15.12 | 340,530 | -0.01(-0.07%) |
Oct 28, 2014 | 14.79 | 15.21 | 14.68 | 15.13 | 512,875 | +0.37(+2.51%) |
Oct 27, 2014 | 14.78 | 14.79 | 14.79 | 14.76 | 234,706 | -0.03(-0.20%) |
Oct 24, 2014 | 14.66 | 14.95 | 14.51 | 14.79 | 367,249 | +0.17(+1.16%) |
Oct 23, 2014 | 14.55 | 14.84 | 14.39 | 14.62 | 499,967 | +0.14(+0.97%) |
Oct 22, 2014 | 14.41 | 14.50 | 14.23 | 14.48 | 299,783 | +0.08(+0.56%) |
Oct 21, 2014 | 14.09 | 14.42 | 13.99 | 14.40 | 238,368 | +0.36(+2.56%) |
Oct 20, 2014 | 13.59 | 14.05 | 13.55 | 14.04 | 318,322 | +0.43(+3.16%) |
Oct 17, 2014 | 13.77 | 13.77 | 13.55 | 13.61 | 313,535 | +0.05(+0.37%) |
Oct 16, 2014 | 13.17 | 13.87 | 13.17 | 13.56 | 279,423 | +0.19(+1.42%) |
Oct 15, 2014 | 13.01 | 13.39 | 12.79 | 13.37 | 295,721 | +0.29(+2.22%) |
Oct 14, 2014 | 13.10 | 13.26 | 12.96 | 13.08 | 231,377 | +0.10(+0.77%) |
Oct 13, 2014 | 12.97 | 13.11 | 12.80 | 12.98 | 266,860 | +0.05(+0.39%) |
Oct 10, 2014 | 12.76 | 13.15 | 12.76 | 12.93 | 243,936 | +0.08(+0.62%) |
Oct 09, 2014 | 13.21 | 13.34 | 12.85 | 12.85 | 281,691 | -0.39(-2.95%) |
Oct 08, 2014 | 12.93 | 13.28 | 12.93 | 13.24 | 303,650 | +0.29(+2.24%) |
Oct 07, 2014 | 13.07 | 13.10 | 12.89 | 12.95 | 213,562 | -0.24(-1.82%) |
Oct 06, 2014 | 13.45 | 13.50 | 13.18 | 13.19 | 167,968 | -0.26(-1.93%) |
Oct 03, 2014 | 13.25 | 13.58 | 13.18 | 13.45 | 159,509 | +0.36(+2.75%) |
Oct 02, 2014 | 13.04 | 13.21 | 12.71 | 13.09 | 416,507 | +0.03(+0.23%) |