Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.94 | 14.98 | 14.98 | 14.98 | 847 | +0.04(+0.28%) |
Dec 30, 2014 | 14.84 | 14.94 | 14.84 | 14.94 | 1,062 | -0.06(-0.38%) |
Dec 29, 2014 | 15.16 | 15.16 | 14.94 | 15.00 | 2,366 | -0.19(-1.26%) |
Dec 26, 2014 | 15.55 | 15.55 | 15.19 | 15.19 | 800 | -0.33(-2.10%) |
Dec 24, 2014 | 15.55 | 15.52 | 15.52 | 15.52 | 970 | +0.20(+1.29%) |
Dec 23, 2014 | 15.14 | 15.58 | 15.14 | 15.32 | 1,693 | +0.07(+0.49%) |
Dec 22, 2014 | 15.10 | 15.25 | 14.83 | 15.25 | 2,360 | +0.71(+4.88%) |
Dec 18, 2014 | 14.33 | 14.54 | 14.54 | 14.54 | 15,038 | +0.47(+3.34%) |
Dec 17, 2014 | 13.40 | 14.17 | 13.40 | 14.07 | 15,787 | +0.73(+5.45%) |
Dec 16, 2014 | 13.08 | 13.44 | 12.74 | 13.34 | 1,995 | +0.19(+1.43%) |
Dec 15, 2014 | 13.59 | 13.59 | 13.15 | 13.15 | 1,311 | -0.54(-3.92%) |
Dec 12, 2014 | 13.63 | 13.69 | 13.63 | 13.69 | 1,317 | -0.26(-1.83%) |
Dec 11, 2014 | 14.17 | 14.17 | 13.94 | 13.94 | 6,641 | -0.34(-2.36%) |
Dec 10, 2014 | 14.81 | 14.81 | 14.25 | 14.28 | 1,393 | -0.72(-4.78%) |
Dec 09, 2014 | 14.92 | 15.11 | 14.82 | 15.00 | 3,229 | -0.22(-1.47%) |
Dec 08, 2014 | 15.52 | 15.52 | 15.22 | 15.22 | 402 | -0.49(-3.15%) |
Dec 05, 2014 | 15.72 | 15.72 | 15.72 | 15.72 | 1,824 | -0.21(-1.35%) |
Dec 03, 2014 | 15.93 | 15.93 | 15.93 | 15.93 | 60 | +0.12(+0.78%) |
Dec 02, 2014 | 15.95 | 15.95 | 15.79 | 15.81 | 3,543 | -0.31(-1.90%) |
Dec 01, 2014 | 16.34 | 16.34 | 16.04 | 16.11 | 2,805 | -0.45(-2.69%) |
Nov 28, 2014 | 17.14 | 17.14 | 16.56 | 16.56 | 1,886 | -1.24(-6.99%) |
Nov 26, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 849 | -0.19(-1.05%) |
Nov 25, 2014 | 18.14 | 18.14 | 17.85 | 17.99 | 5,973 | -0.15(-0.82%) |
Nov 24, 2014 | 18.30 | 18.30 | 18.14 | 18.14 | 1,133 | -0.22(-1.18%) |
Nov 21, 2014 | 18.45 | 18.45 | 18.30 | 18.36 | 916 | +0.22(+1.19%) |
Nov 20, 2014 | 18.32 | 18.32 | 18.14 | 18.14 | 667 | -0.03(-0.18%) |
Nov 19, 2014 | 18.19 | 18.19 | 18.13 | 18.17 | 2,685 | -0.11(-0.60%) |
Nov 17, 2014 | 18.26 | 18.38 | 18.21 | 18.28 | 1 | -0.00(-0.01%) |
Nov 14, 2014 | 18.46 | 18.46 | 18.29 | 18.29 | 1,698 | -0.36(-1.91%) |
Nov 13, 2014 | 18.83 | 18.83 | 18.64 | 18.64 | 4,549 | -0.31(-1.63%) |
Nov 12, 2014 | 18.95 | 18.95 | 18.95 | 18.95 | 172 | -0.24(-1.23%) |
Nov 10, 2014 | 19.29 | 19.29 | 19.19 | 19.19 | 18 | +0.10(+0.54%) |
Nov 07, 2014 | 19.09 | 19.09 | 19.08 | 19.08 | 311 | -0.09(-0.49%) |
Nov 06, 2014 | 19.19 | 19.21 | 19.18 | 19.18 | 734 | +0.09(+0.48%) |
Nov 05, 2014 | 19.10 | 19.12 | 19.09 | 19.09 | 1,118 | -0.56(-2.86%) |
Nov 03, 2014 | 19.65 | 19.65 | 19.65 | 19.65 | 65 | +0.27(+1.40%) |
Oct 24, 2014 | 19.38 | 19.38 | 19.38 | 19.38 | 364 | -0.32(-1.62%) |
Oct 23, 2014 | 19.70 | 19.70 | 19.70 | 19.70 | 477 | +0.27(+1.39%) |
Oct 20, 2014 | 19.39 | 19.47 | 19.38 | 19.43 | 61 | +0.00(+0.00%) |
Oct 17, 2014 | 19.45 | 19.45 | 19.43 | 19.43 | 2,430 | +0.33(+1.72%) |
Oct 16, 2014 | 18.63 | 19.13 | 18.63 | 19.10 | 3,609 | +0.03(+0.17%) |
Oct 15, 2014 | 18.91 | 19.07 | 18.69 | 19.07 | 3,087 | -0.25(-1.28%) |
Oct 14, 2014 | 19.70 | 19.70 | 19.36 | 19.31 | 1,652 | -0.15(-0.76%) |
Oct 13, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 2,065 | -0.29(-1.46%) |
Oct 10, 2014 | 19.75 | 19.75 | 19.75 | 19.75 | 607 | -0.02(-0.08%) |
Oct 09, 2014 | 19.98 | 19.98 | 19.77 | 19.77 | 3,601 | -0.07(-0.33%) |
Oct 08, 2014 | 20.16 | 20.16 | 19.83 | 19.83 | 1,403 | -0.44(-2.19%) |
Oct 07, 2014 | 20.28 | 20.28 | 20.28 | 20.28 | 346 | +0.00(+0.00%) |
Oct 02, 2014 | 20.42 | 20.42 | 20.28 | 20.28 | 72 | -0.27(-1.30%) |