Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.21 | 18.95 | 18.95 | 18.95 | 760,674 | -0.19(-1.02%) |
Dec 30, 2014 | 19.07 | 19.26 | 19.03 | 19.15 | 882,730 | +0.02(+0.08%) |
Dec 29, 2014 | 19.11 | 19.39 | 19.02 | 19.13 | 775,296 | -0.01(-0.04%) |
Dec 26, 2014 | 19.11 | 19.25 | 19.07 | 19.14 | 601,327 | +0.07(+0.39%) |
Dec 24, 2014 | 19.18 | 19.06 | 19.06 | 19.06 | 420,932 | -0.18(-0.93%) |
Dec 23, 2014 | 19.33 | 19.44 | 19.17 | 19.24 | 671,552 | -0.03(-0.16%) |
Dec 22, 2014 | 19.09 | 19.27 | 19.07 | 19.27 | 694,264 | +0.13(+0.70%) |
Dec 19, 2014 | 18.98 | 19.16 | 18.97 | 19.14 | 1,377,373 | +0.03(+0.16%) |
Dec 18, 2014 | 19.25 | 19.31 | 19.00 | 19.11 | 728,564 | -0.10(-0.51%) |
Dec 17, 2014 | 18.83 | 19.26 | 18.71 | 19.21 | 1,230,084 | +0.39(+2.07%) |
Dec 16, 2014 | 18.72 | 18.94 | 18.61 | 18.82 | 1,101,640 | +0.07(+0.36%) |
Dec 15, 2014 | 18.94 | 18.94 | 18.62 | 18.75 | 744,152 | -0.12(-0.63%) |
Dec 12, 2014 | 18.99 | 19.10 | 18.86 | 18.87 | 945,714 | -0.15(-0.79%) |
Dec 11, 2014 | 19.06 | 19.28 | 18.93 | 19.02 | 877,307 | -0.07(-0.35%) |
Dec 10, 2014 | 19.09 | 19.22 | 18.96 | 19.09 | 941,609 | -0.08(-0.43%) |
Dec 09, 2014 | 19.12 | 19.24 | 19.06 | 19.17 | 571,166 | -0.11(-0.58%) |
Dec 08, 2014 | 19.15 | 19.42 | 19.13 | 19.28 | 627,209 | +0.06(+0.31%) |
Dec 05, 2014 | 19.15 | 19.22 | 18.90 | 19.22 | 774,385 | -0.04(-0.19%) |
Dec 04, 2014 | 19.03 | 19.28 | 18.96 | 19.26 | 774,146 | +0.19(+1.02%) |
Dec 03, 2014 | 18.78 | 19.10 | 18.77 | 19.06 | 720,923 | +0.19(+0.99%) |
Dec 02, 2014 | 18.80 | 18.95 | 18.66 | 18.88 | 668,430 | -0.01(-0.08%) |
Dec 01, 2014 | 18.84 | 19.03 | 18.72 | 18.89 | 602,793 | +0.05(+0.28%) |
Nov 28, 2014 | 18.69 | 18.85 | 18.60 | 18.84 | 550,584 | -0.11(-0.59%) |
Nov 26, 2014 | 19.06 | 18.95 | 18.95 | 18.95 | 496,906 | -0.13(-0.67%) |
Nov 25, 2014 | 19.20 | 19.25 | 18.91 | 19.08 | 578,412 | -0.19(-1.01%) |
Nov 24, 2014 | 19.00 | 19.60 | 18.72 | 19.27 | 1,624,621 | +0.28(+1.46%) |
Nov 21, 2014 | 18.88 | 19.00 | 18.79 | 19.00 | 2,154,124 | +0.33(+1.76%) |
Nov 20, 2014 | 18.68 | 18.75 | 18.53 | 18.67 | 751,573 | +0.03(+0.16%) |
Nov 19, 2014 | 18.52 | 18.66 | 18.42 | 18.64 | 828,462 | +0.07(+0.36%) |
Nov 18, 2014 | 18.67 | 18.68 | 18.47 | 18.57 | 784,301 | -0.06(-0.32%) |
Nov 17, 2014 | 18.65 | 18.75 | 18.53 | 18.63 | 691,024 | -0.06(-0.32%) |
Nov 14, 2014 | 18.69 | 18.77 | 18.60 | 18.69 | 967,626 | -0.02(-0.08%) |
Nov 13, 2014 | 18.69 | 18.78 | 18.62 | 18.71 | 1,084,827 | +0.08(+0.44%) |
Nov 12, 2014 | 18.61 | 18.68 | 18.46 | 18.62 | 876,891 | +0.04(+0.24%) |
Nov 11, 2014 | 18.74 | 18.77 | 18.48 | 18.58 | 890,005 | -0.14(-0.76%) |
Nov 10, 2014 | 18.77 | 18.83 | 18.70 | 18.72 | 520,577 | -0.10(-0.52%) |
Nov 07, 2014 | 19.12 | 19.12 | 18.77 | 18.82 | 716,595 | -0.29(-1.53%) |
Nov 06, 2014 | 19.03 | 19.15 | 18.94 | 19.11 | 713,961 | +0.07(+0.35%) |
Nov 05, 2014 | 18.84 | 19.04 | 18.74 | 19.04 | 844,015 | +0.24(+1.27%) |
Nov 04, 2014 | 19.15 | 19.15 | 18.75 | 18.80 | 685,239 | -0.30(-1.57%) |
Nov 03, 2014 | 18.90 | 19.19 | 18.90 | 19.10 | 613,393 | +0.24(+1.27%) |
Oct 31, 2014 | 18.97 | 19.02 | 18.81 | 18.86 | 936,350 | -0.11(-0.59%) |
Oct 30, 2014 | 18.89 | 19.06 | 18.83 | 18.97 | 718,735 | -0.02(-0.12%) |
Oct 29, 2014 | 19.11 | 19.19 | 18.84 | 19.00 | 751,460 | -0.16(-0.82%) |
Oct 28, 2014 | 19.00 | 19.15 | 18.90 | 19.15 | 500,064 | +0.14(+0.75%) |
Oct 27, 2014 | 18.83 | 19.01 | 18.90 | 19.01 | 492,406 | +0.11(+0.59%) |
Oct 24, 2014 | 18.89 | 19.02 | 18.71 | 18.90 | 497,744 | +0.01(+0.08%) |
Oct 23, 2014 | 18.84 | 19.03 | 18.75 | 18.89 | 749,350 | +0.08(+0.44%) |
Oct 22, 2014 | 18.77 | 18.90 | 18.74 | 18.80 | 534,160 | -0.03(-0.16%) |
Oct 21, 2014 | 18.65 | 18.84 | 18.60 | 18.83 | 732,320 | +0.18(+0.96%) |
Oct 20, 2014 | 18.51 | 18.65 | 18.51 | 18.65 | 663,880 | +0.07(+0.40%) |
Oct 17, 2014 | 18.68 | 18.68 | 18.49 | 18.58 | 832,249 | -0.02(-0.08%) |
Oct 16, 2014 | 18.35 | 18.67 | 18.35 | 18.59 | 743,452 | +0.17(+0.93%) |
Oct 15, 2014 | 18.29 | 18.60 | 18.19 | 18.42 | 611,056 | -0.04(-0.24%) |
Oct 14, 2014 | 18.24 | 18.54 | 18.19 | 18.47 | 637,954 | +0.23(+1.27%) |
Oct 13, 2014 | 18.27 | 18.34 | 18.07 | 18.23 | 512,383 | +0.08(+0.45%) |
Oct 10, 2014 | 18.25 | 18.41 | 18.11 | 18.15 | 778,026 | -0.18(-0.98%) |
Oct 09, 2014 | 18.30 | 18.62 | 18.24 | 18.33 | 687,287 | -0.02(-0.12%) |
Oct 08, 2014 | 17.87 | 18.37 | 17.82 | 18.35 | 800,626 | +0.49(+2.72%) |
Oct 07, 2014 | 17.88 | 17.99 | 17.74 | 17.87 | 749,525 | -0.07(-0.42%) |
Oct 06, 2014 | 18.00 | 18.06 | 17.85 | 17.94 | 575,543 | -0.04(-0.21%) |
Oct 03, 2014 | 17.83 | 17.98 | 17.78 | 17.98 | 426,709 | +0.19(+1.05%) |
Oct 02, 2014 | 17.82 | 17.98 | 17.65 | 17.79 | 662,253 | -0.07(-0.38%) |