Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.75 | 16.32 | 16.32 | 16.32 | 584,749 | -0.42(-2.50%) |
Dec 30, 2014 | 16.66 | 16.88 | 16.62 | 16.74 | 195,853 | +0.02(+0.09%) |
Dec 29, 2014 | 16.67 | 16.87 | 16.61 | 16.72 | 153,319 | +0.06(+0.38%) |
Dec 26, 2014 | 16.61 | 16.72 | 16.53 | 16.66 | 207,439 | +0.13(+0.81%) |
Dec 24, 2014 | 16.59 | 16.53 | 16.53 | 16.53 | 93,995 | +0.01(+0.05%) |
Dec 23, 2014 | 16.61 | 16.75 | 16.45 | 16.52 | 138,551 | +0.03(+0.19%) |
Dec 22, 2014 | 16.37 | 16.57 | 16.24 | 16.49 | 287,189 | +0.16(+1.01%) |
Dec 19, 2014 | 16.32 | 16.46 | 16.15 | 16.32 | 1,298,709 | +0.04(+0.24%) |
Dec 18, 2014 | 16.09 | 16.42 | 16.02 | 16.28 | 565,568 | +0.34(+2.12%) |
Dec 17, 2014 | 15.58 | 15.99 | 15.53 | 15.95 | 506,376 | +0.41(+2.63%) |
Dec 16, 2014 | 15.54 | 15.81 | 15.42 | 15.54 | 236,643 | +0.00(+0.00%) |
Dec 15, 2014 | 15.74 | 15.82 | 15.51 | 15.54 | 162,676 | -0.18(-1.15%) |
Dec 12, 2014 | 15.44 | 15.91 | 15.44 | 15.72 | 226,945 | +0.11(+0.70%) |
Dec 11, 2014 | 15.50 | 15.78 | 15.40 | 15.61 | 266,078 | +0.13(+0.81%) |
Dec 10, 2014 | 15.40 | 16.09 | 15.40 | 15.48 | 948,409 | +0.01(+0.05%) |
Dec 09, 2014 | 15.39 | 15.65 | 15.08 | 15.48 | 2,682,831 | -0.62(-3.85%) |
Dec 08, 2014 | 15.98 | 16.28 | 15.96 | 16.10 | 41,010 | +0.05(+0.34%) |
Dec 05, 2014 | 15.87 | 16.09 | 15.87 | 16.04 | 74,484 | +0.00(+0.00%) |
Dec 04, 2014 | 16.09 | 16.15 | 16.01 | 16.04 | 25,787 | -0.10(-0.63%) |
Dec 03, 2014 | 16.46 | 16.46 | 16.13 | 16.14 | 63,122 | -0.26(-1.58%) |
Dec 02, 2014 | 16.24 | 16.57 | 15.95 | 16.40 | 55,136 | +0.21(+1.31%) |
Dec 01, 2014 | 16.35 | 16.40 | 16.10 | 16.19 | 38,880 | -0.15(-0.91%) |
Nov 28, 2014 | 16.55 | 16.80 | 16.34 | 16.34 | 29,644 | -0.18(-1.09%) |
Nov 26, 2014 | 16.27 | 16.52 | 16.52 | 16.52 | 20,251 | +0.31(+1.89%) |
Nov 25, 2014 | 16.15 | 16.28 | 16.02 | 16.21 | 90,479 | +0.14(+0.88%) |
Nov 24, 2014 | 16.17 | 16.28 | 16.06 | 16.07 | 89,337 | -0.03(-0.19%) |
Nov 21, 2014 | 16.41 | 16.41 | 16.10 | 16.10 | 72,614 | -0.12(-0.73%) |
Nov 20, 2014 | 16.13 | 16.24 | 15.83 | 16.22 | 32,932 | +0.07(+0.44%) |
Nov 19, 2014 | 16.67 | 16.67 | 16.14 | 16.15 | 57,385 | -0.52(-3.11%) |
Nov 18, 2014 | 16.90 | 16.95 | 16.64 | 16.67 | 69,554 | -0.10(-0.61%) |
Nov 17, 2014 | 16.89 | 17.03 | 16.75 | 16.77 | 40,499 | -0.07(-0.42%) |
Nov 14, 2014 | 16.83 | 17.00 | 16.80 | 16.84 | 87,698 | -0.02(-0.09%) |
Nov 13, 2014 | 16.79 | 16.97 | 16.66 | 16.86 | 97,135 | +0.14(+0.85%) |
Nov 12, 2014 | 16.64 | 16.75 | 16.56 | 16.72 | 73,680 | +0.02(+0.14%) |
Nov 11, 2014 | 16.68 | 16.80 | 16.58 | 16.69 | 125,819 | -0.05(-0.33%) |
Nov 10, 2014 | 16.66 | 16.83 | 16.64 | 16.75 | 92,158 | +0.05(+0.28%) |
Nov 07, 2014 | 16.91 | 16.91 | 16.63 | 16.70 | 126,559 | -0.16(-0.98%) |
Nov 06, 2014 | 16.65 | 17.08 | 16.60 | 16.86 | 295,627 | +0.27(+1.61%) |
Nov 05, 2014 | 16.80 | 16.80 | 16.53 | 16.60 | 157,320 | -0.09(-0.52%) |
Nov 04, 2014 | 16.94 | 17.06 | 16.67 | 16.68 | 109,143 | -0.17(-1.02%) |
Nov 03, 2014 | 16.57 | 16.93 | 16.55 | 16.86 | 179,671 | +0.32(+1.95%) |
Oct 31, 2014 | 16.45 | 16.57 | 16.37 | 16.54 | 204,418 | +0.29(+1.79%) |
Oct 30, 2014 | 16.15 | 16.35 | 15.96 | 16.24 | 332,991 | +0.09(+0.58%) |
Oct 29, 2014 | 16.38 | 16.44 | 16.09 | 16.15 | 114,363 | -0.25(-1.53%) |
Oct 28, 2014 | 16.25 | 16.42 | 16.06 | 16.40 | 128,533 | +0.21(+1.31%) |
Oct 27, 2014 | 15.95 | 16.24 | 16.03 | 16.19 | 49,501 | +0.16(+0.98%) |
Oct 24, 2014 | 16.13 | 16.13 | 15.97 | 16.03 | 32,886 | -0.02(-0.15%) |
Oct 23, 2014 | 16.17 | 16.17 | 15.99 | 16.06 | 179,348 | -0.01(-0.05%) |
Oct 22, 2014 | 16.17 | 16.34 | 16.04 | 16.06 | 159,322 | -0.03(-0.20%) |
Oct 21, 2014 | 15.99 | 16.17 | 15.97 | 16.10 | 252,404 | +0.12(+0.74%) |
Oct 20, 2014 | 15.75 | 16.02 | 15.75 | 15.98 | 51,115 | +0.22(+1.40%) |
Oct 17, 2014 | 16.05 | 16.05 | 15.70 | 15.76 | 62,272 | -0.09(-0.55%) |
Oct 16, 2014 | 16.13 | 16.25 | 15.84 | 15.84 | 162,961 | -0.45(-2.75%) |
Oct 15, 2014 | 16.04 | 16.37 | 15.97 | 16.29 | 241,958 | +0.13(+0.78%) |
Oct 14, 2014 | 15.84 | 16.38 | 15.83 | 16.17 | 187,987 | +0.49(+3.10%) |
Oct 13, 2014 | 15.35 | 15.72 | 15.35 | 15.68 | 109,173 | +0.38(+2.52%) |
Oct 10, 2014 | 15.13 | 15.57 | 15.13 | 15.29 | 62,754 | +0.05(+0.31%) |
Oct 09, 2014 | 15.53 | 15.66 | 15.22 | 15.25 | 48,366 | -0.27(-1.77%) |
Oct 08, 2014 | 14.93 | 15.55 | 14.93 | 15.52 | 77,199 | +0.55(+3.67%) |
Oct 07, 2014 | 14.89 | 15.04 | 14.88 | 14.97 | 64,599 | +0.01(+0.05%) |
Oct 06, 2014 | 15.02 | 15.11 | 14.96 | 14.96 | 27,079 | -0.03(-0.21%) |
Oct 03, 2014 | 14.98 | 15.06 | 14.87 | 15.00 | 56,236 | +0.13(+0.84%) |
Oct 02, 2014 | 14.72 | 14.93 | 14.63 | 14.87 | 49,605 | +0.11(+0.74%) |