Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.84 | 16.50 | 16.50 | 16.50 | 566,564 | -0.23(-1.35%) |
Dec 30, 2014 | 16.85 | 17.00 | 16.61 | 16.72 | 698,663 | -0.20(-1.21%) |
Dec 29, 2014 | 17.08 | 17.12 | 16.87 | 16.93 | 600,380 | -0.19(-1.13%) |
Dec 26, 2014 | 17.13 | 17.30 | 17.08 | 17.12 | 341,455 | +0.07(+0.38%) |
Dec 24, 2014 | 17.14 | 17.06 | 17.06 | 17.06 | 237,097 | -0.09(-0.51%) |
Dec 23, 2014 | 16.98 | 17.29 | 16.95 | 17.14 | 715,905 | +0.14(+0.80%) |
Dec 22, 2014 | 16.71 | 17.02 | 16.70 | 17.01 | 632,246 | +0.36(+2.16%) |
Dec 19, 2014 | 16.71 | 16.86 | 16.63 | 16.65 | 1,124,413 | -0.11(-0.65%) |
Dec 18, 2014 | 16.81 | 16.83 | 16.67 | 16.75 | 518,355 | +0.14(+0.82%) |
Dec 17, 2014 | 16.08 | 16.64 | 16.08 | 16.62 | 921,623 | +0.53(+3.33%) |
Dec 16, 2014 | 15.84 | 16.53 | 15.81 | 16.08 | 1,033,070 | +0.23(+1.48%) |
Dec 15, 2014 | 16.25 | 16.26 | 15.49 | 15.85 | 917,178 | -0.29(-1.83%) |
Dec 12, 2014 | 16.65 | 16.84 | 16.08 | 16.14 | 1,183,872 | -0.74(-4.40%) |
Dec 11, 2014 | 15.78 | 17.03 | 15.65 | 16.89 | 2,390,029 | +1.17(+7.47%) |
Dec 10, 2014 | 15.18 | 15.75 | 15.13 | 15.71 | 1,901,788 | +0.54(+3.56%) |
Dec 09, 2014 | 15.21 | 15.27 | 15.11 | 15.17 | 1,003,852 | -0.13(-0.86%) |
Dec 08, 2014 | 15.53 | 15.61 | 15.30 | 15.30 | 474,490 | -0.29(-1.89%) |
Dec 05, 2014 | 15.61 | 15.77 | 15.47 | 15.60 | 681,137 | -0.04(-0.24%) |
Dec 04, 2014 | 15.93 | 15.97 | 15.60 | 15.64 | 665,900 | -0.26(-1.61%) |
Dec 03, 2014 | 15.75 | 15.99 | 15.56 | 15.89 | 588,537 | +0.22(+1.39%) |
Dec 02, 2014 | 15.51 | 15.73 | 15.42 | 15.67 | 682,632 | +0.20(+1.30%) |
Dec 01, 2014 | 15.58 | 15.75 | 15.43 | 15.47 | 434,627 | -0.15(-0.94%) |
Nov 28, 2014 | 15.84 | 15.96 | 15.61 | 15.62 | 243,094 | -0.15(-0.97%) |
Nov 26, 2014 | 15.58 | 15.77 | 15.77 | 15.77 | 521,651 | +0.22(+1.40%) |
Nov 25, 2014 | 15.53 | 15.61 | 15.31 | 15.55 | 660,923 | +0.01(+0.03%) |
Nov 24, 2014 | 15.65 | 15.67 | 15.49 | 15.55 | 398,855 | -0.03(-0.18%) |
Nov 21, 2014 | 15.71 | 15.73 | 15.54 | 15.58 | 485,176 | +0.07(+0.42%) |
Nov 20, 2014 | 15.54 | 15.61 | 15.45 | 15.51 | 433,416 | -0.07(-0.42%) |
Nov 19, 2014 | 15.73 | 15.76 | 15.50 | 15.58 | 450,133 | -0.20(-1.25%) |
Nov 18, 2014 | 16.10 | 16.26 | 15.72 | 15.77 | 595,947 | -0.24(-1.50%) |
Nov 17, 2014 | 15.80 | 16.09 | 15.80 | 16.01 | 403,898 | +0.21(+1.31%) |
Nov 14, 2014 | 16.01 | 16.04 | 15.60 | 15.81 | 837,079 | -0.19(-1.19%) |
Nov 13, 2014 | 16.12 | 16.21 | 15.93 | 16.00 | 376,162 | -0.08(-0.48%) |
Nov 12, 2014 | 15.73 | 16.12 | 15.68 | 16.07 | 505,370 | +0.24(+1.52%) |
Nov 11, 2014 | 16.12 | 16.12 | 15.66 | 15.83 | 606,977 | -0.32(-1.99%) |
Nov 10, 2014 | 15.95 | 16.16 | 15.85 | 16.15 | 377,320 | +0.19(+1.20%) |
Nov 07, 2014 | 15.94 | 15.99 | 15.82 | 15.96 | 361,431 | -0.03(-0.17%) |
Nov 06, 2014 | 15.79 | 16.00 | 15.75 | 15.99 | 324,358 | +0.20(+1.24%) |
Nov 05, 2014 | 16.03 | 16.11 | 15.73 | 15.79 | 451,204 | -0.16(-0.99%) |
Nov 04, 2014 | 15.88 | 16.09 | 15.85 | 15.95 | 344,958 | +0.03(+0.17%) |
Nov 03, 2014 | 16.09 | 16.14 | 15.92 | 15.93 | 498,286 | -0.15(-0.95%) |
Oct 31, 2014 | 15.90 | 16.09 | 15.73 | 16.08 | 660,903 | +0.39(+2.51%) |
Oct 30, 2014 | 15.58 | 15.75 | 15.53 | 15.69 | 579,398 | +0.03(+0.17%) |
Oct 29, 2014 | 15.55 | 15.78 | 15.54 | 15.66 | 607,697 | +0.13(+0.84%) |
Oct 28, 2014 | 15.41 | 15.65 | 15.36 | 15.53 | 708,497 | +0.14(+0.89%) |
Oct 27, 2014 | 15.13 | 15.45 | 15.14 | 15.39 | 716,504 | +0.25(+1.66%) |
Oct 24, 2014 | 15.31 | 15.35 | 15.04 | 15.14 | 866,454 | -0.11(-0.72%) |
Oct 23, 2014 | 15.03 | 15.29 | 15.03 | 15.25 | 827,857 | +0.25(+1.67%) |
Oct 22, 2014 | 15.68 | 15.91 | 14.83 | 15.00 | 2,327,759 | -1.10(-6.85%) |
Oct 21, 2014 | 16.06 | 16.13 | 15.96 | 16.10 | 733,517 | +0.11(+0.72%) |
Oct 20, 2014 | 15.83 | 16.05 | 15.80 | 15.99 | 832,317 | +0.15(+0.93%) |
Oct 17, 2014 | 16.17 | 16.23 | 15.74 | 15.84 | 598,921 | -0.09(-0.55%) |
Oct 16, 2014 | 15.91 | 16.16 | 15.74 | 15.93 | 629,617 | -0.06(-0.38%) |
Oct 15, 2014 | 15.55 | 16.05 | 15.47 | 15.99 | 989,751 | +0.20(+1.24%) |
Oct 14, 2014 | 15.77 | 16.17 | 15.62 | 15.79 | 1,113,694 | +0.11(+0.70%) |
Oct 13, 2014 | 15.28 | 15.95 | 15.27 | 15.68 | 1,352,752 | +0.41(+2.68%) |
Oct 10, 2014 | 14.87 | 15.34 | 14.84 | 15.27 | 577,853 | +0.39(+2.60%) |
Oct 09, 2014 | 15.21 | 15.28 | 14.88 | 14.88 | 424,388 | -0.33(-2.19%) |
Oct 08, 2014 | 14.92 | 15.23 | 14.75 | 15.22 | 629,170 | +0.32(+2.16%) |
Oct 07, 2014 | 15.26 | 15.34 | 14.89 | 14.89 | 456,541 | -0.44(-2.88%) |
Oct 06, 2014 | 15.29 | 15.49 | 15.27 | 15.34 | 759,663 | +0.07(+0.43%) |
Oct 03, 2014 | 15.25 | 15.28 | 15.14 | 15.27 | 620,507 | +0.15(+0.97%) |
Oct 02, 2014 | 14.98 | 15.17 | 14.98 | 15.12 | 534,334 | +0.17(+1.13%) |