Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.33 | 18.32 | 18.32 | 18.32 | 159,119 | +0.17(+0.94%) |
Dec 30, 2014 | 18.10 | 18.31 | 18.08 | 18.15 | 84,451 | +0.00(+0.00%) |
Dec 29, 2014 | 18.10 | 18.38 | 18.00 | 18.15 | 94,065 | +0.10(+0.56%) |
Dec 26, 2014 | 17.88 | 18.14 | 17.88 | 18.05 | 75,408 | +0.16(+0.92%) |
Dec 24, 2014 | 17.93 | 17.88 | 17.88 | 17.88 | 82,895 | -0.07(-0.39%) |
Dec 23, 2014 | 17.75 | 18.15 | 17.67 | 17.95 | 149,276 | +0.30(+1.72%) |
Dec 22, 2014 | 16.94 | 17.65 | 16.94 | 17.65 | 137,955 | +0.67(+3.95%) |
Dec 19, 2014 | 16.83 | 17.13 | 16.68 | 16.98 | 843,018 | +0.08(+0.46%) |
Dec 18, 2014 | 16.75 | 16.90 | 16.64 | 16.90 | 124,331 | +0.23(+1.36%) |
Dec 17, 2014 | 16.26 | 16.75 | 16.02 | 16.68 | 300,545 | +0.50(+3.08%) |
Dec 16, 2014 | 16.36 | 16.60 | 16.15 | 16.18 | 263,480 | -0.16(-0.95%) |
Dec 15, 2014 | 16.37 | 16.56 | 16.05 | 16.33 | 170,170 | +0.04(+0.24%) |
Dec 12, 2014 | 16.29 | 16.43 | 16.07 | 16.30 | 164,905 | -0.18(-1.09%) |
Dec 11, 2014 | 16.43 | 16.72 | 16.29 | 16.47 | 101,903 | +0.12(+0.71%) |
Dec 10, 2014 | 16.71 | 16.75 | 16.26 | 16.36 | 127,901 | -0.37(-2.19%) |
Dec 09, 2014 | 16.09 | 16.74 | 15.96 | 16.72 | 119,648 | +0.51(+3.12%) |
Dec 08, 2014 | 16.49 | 16.64 | 16.07 | 16.22 | 107,923 | -0.28(-1.70%) |
Dec 05, 2014 | 16.34 | 16.73 | 16.34 | 16.50 | 107,287 | +0.10(+0.62%) |
Dec 04, 2014 | 16.28 | 16.44 | 16.19 | 16.40 | 167,256 | +0.12(+0.77%) |
Dec 03, 2014 | 16.15 | 16.33 | 16.08 | 16.27 | 137,149 | +0.15(+0.92%) |
Dec 02, 2014 | 15.89 | 16.18 | 15.76 | 16.12 | 112,439 | +0.30(+1.87%) |
Dec 01, 2014 | 15.81 | 15.94 | 15.63 | 15.83 | 115,234 | +0.02(+0.15%) |
Nov 28, 2014 | 16.37 | 16.37 | 15.78 | 15.80 | 55,786 | -0.54(-3.29%) |
Nov 26, 2014 | 16.34 | 16.34 | 16.34 | 16.34 | 120,494 | +0.01(+0.05%) |
Nov 25, 2014 | 16.16 | 16.37 | 16.15 | 16.33 | 110,356 | +0.20(+1.26%) |
Nov 24, 2014 | 16.27 | 16.38 | 16.01 | 16.13 | 85,456 | -0.17(-1.05%) |
Nov 21, 2014 | 16.58 | 16.58 | 16.27 | 16.30 | 84,765 | -0.08(-0.48%) |
Nov 20, 2014 | 15.95 | 16.43 | 15.95 | 16.38 | 213,248 | +0.39(+2.44%) |
Nov 19, 2014 | 16.08 | 16.12 | 15.78 | 15.99 | 151,830 | -0.07(-0.44%) |
Nov 18, 2014 | 16.17 | 16.26 | 16.06 | 16.06 | 81,793 | -0.05(-0.29%) |
Nov 17, 2014 | 16.35 | 16.42 | 16.03 | 16.11 | 99,426 | -0.30(-1.85%) |
Nov 14, 2014 | 16.44 | 16.51 | 16.33 | 16.41 | 111,035 | -0.03(-0.19%) |
Nov 13, 2014 | 16.68 | 16.68 | 16.44 | 16.44 | 90,963 | -0.22(-1.31%) |
Nov 12, 2014 | 16.60 | 16.69 | 16.45 | 16.66 | 104,936 | +0.05(+0.33%) |
Nov 11, 2014 | 16.91 | 16.91 | 16.50 | 16.61 | 96,086 | -0.30(-1.80%) |
Nov 10, 2014 | 16.76 | 16.96 | 16.72 | 16.91 | 185,033 | +0.12(+0.74%) |
Nov 07, 2014 | 16.79 | 16.79 | 16.56 | 16.79 | 180,092 | +0.03(+0.19%) |
Nov 06, 2014 | 16.86 | 16.92 | 16.65 | 16.75 | 151,300 | -0.09(-0.51%) |
Nov 05, 2014 | 16.59 | 16.94 | 16.53 | 16.84 | 223,398 | +0.33(+1.98%) |
Nov 04, 2014 | 16.21 | 16.58 | 16.13 | 16.51 | 180,064 | +0.32(+1.97%) |
Nov 03, 2014 | 15.89 | 16.26 | 15.81 | 16.20 | 269,997 | +0.35(+2.21%) |
Oct 31, 2014 | 15.92 | 15.92 | 15.59 | 15.85 | 419,836 | +0.24(+1.54%) |
Oct 30, 2014 | 15.76 | 15.83 | 15.57 | 15.60 | 271,553 | -0.16(-1.04%) |
Oct 29, 2014 | 15.67 | 15.86 | 15.55 | 15.77 | 193,653 | +0.16(+1.05%) |
Oct 28, 2014 | 15.47 | 15.67 | 15.45 | 15.60 | 323,463 | +0.22(+1.41%) |
Oct 27, 2014 | 15.37 | 15.39 | 15.22 | 15.39 | 98,659 | +0.00(+0.00%) |
Oct 24, 2014 | 15.29 | 15.43 | 15.22 | 15.39 | 104,578 | +0.15(+0.97%) |
Oct 23, 2014 | 15.29 | 15.36 | 15.18 | 15.24 | 119,168 | +0.12(+0.77%) |
Oct 22, 2014 | 15.25 | 15.41 | 15.10 | 15.12 | 104,972 | -0.07(-0.46%) |
Oct 21, 2014 | 15.11 | 15.29 | 15.03 | 15.19 | 136,503 | +0.12(+0.77%) |
Oct 20, 2014 | 15.11 | 15.23 | 15.01 | 15.08 | 169,487 | -0.05(-0.31%) |
Oct 17, 2014 | 15.50 | 15.50 | 15.11 | 15.12 | 216,114 | -0.26(-1.67%) |
Oct 16, 2014 | 15.31 | 15.63 | 15.31 | 15.38 | 198,988 | -0.09(-0.55%) |
Oct 15, 2014 | 15.34 | 15.54 | 15.25 | 15.46 | 173,595 | -0.04(-0.25%) |
Oct 14, 2014 | 15.57 | 15.64 | 15.44 | 15.50 | 172,139 | -0.02(-0.10%) |
Oct 13, 2014 | 15.50 | 15.64 | 15.46 | 15.52 | 183,766 | -0.01(-0.05%) |
Oct 10, 2014 | 15.08 | 15.72 | 15.07 | 15.53 | 77,765 | +0.34(+2.25%) |
Oct 09, 2014 | 15.64 | 15.64 | 15.13 | 15.18 | 71,674 | -0.42(-2.69%) |
Oct 08, 2014 | 15.15 | 15.60 | 15.08 | 15.60 | 81,678 | +0.45(+2.97%) |
Oct 07, 2014 | 15.21 | 15.39 | 15.15 | 15.15 | 101,156 | -0.15(-0.96%) |
Oct 06, 2014 | 15.49 | 15.53 | 15.29 | 15.30 | 74,301 | -0.18(-1.16%) |
Oct 03, 2014 | 15.36 | 15.63 | 15.25 | 15.48 | 88,090 | +0.27(+1.79%) |
Oct 02, 2014 | 14.90 | 15.25 | 14.90 | 15.21 | 62,707 | +0.32(+2.14%) |