Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.61 | 18.36 | 18.36 | 18.36 | 8,211 | -0.21(-1.14%) |
Dec 30, 2014 | 18.64 | 18.65 | 18.58 | 18.58 | 4,238 | -0.01(-0.08%) |
Dec 29, 2014 | 18.56 | 18.59 | 18.54 | 18.59 | 2,149 | +0.02(+0.11%) |
Dec 26, 2014 | 18.53 | 18.57 | 18.51 | 18.57 | 3,880 | +0.01(+0.04%) |
Dec 24, 2014 | 18.53 | 18.56 | 18.56 | 18.56 | 1,698 | +0.10(+0.54%) |
Dec 23, 2014 | 18.53 | 18.53 | 18.46 | 18.46 | 6,110 | -0.04(-0.19%) |
Dec 22, 2014 | 18.45 | 18.50 | 18.41 | 18.50 | 2,579 | +0.13(+0.73%) |
Dec 19, 2014 | 18.33 | 18.36 | 18.29 | 18.36 | 8,940 | -0.11(-0.57%) |
Dec 18, 2014 | 18.60 | 18.60 | 18.36 | 18.47 | 6,516 | +0.20(+1.12%) |
Dec 17, 2014 | 18.15 | 18.36 | 18.13 | 18.27 | 4,815 | +0.23(+1.25%) |
Dec 16, 2014 | 18.13 | 18.14 | 18.03 | 18.04 | 4,444 | +0.01(+0.08%) |
Dec 15, 2014 | 18.27 | 18.27 | 18.00 | 18.03 | 8,363 | -0.25(-1.39%) |
Dec 12, 2014 | 18.42 | 18.42 | 18.28 | 18.28 | 2,653 | -0.13(-0.73%) |
Dec 11, 2014 | 18.45 | 18.45 | 18.39 | 18.41 | 9,960 | +0.06(+0.35%) |
Dec 10, 2014 | 18.38 | 18.38 | 18.34 | 18.35 | 893 | +0.09(+0.47%) |
Dec 09, 2014 | 18.26 | 18.26 | 18.26 | 18.26 | 382 | -0.07(-0.39%) |
Dec 08, 2014 | 18.31 | 18.37 | 18.30 | 18.34 | 5,581 | +0.01(+0.08%) |
Dec 05, 2014 | 18.51 | 18.51 | 18.31 | 18.32 | 11,206 | -0.12(-0.65%) |
Dec 04, 2014 | 18.39 | 18.45 | 18.36 | 18.44 | 6,710 | -0.06(-0.31%) |
Dec 03, 2014 | 18.46 | 18.51 | 18.46 | 18.50 | 10,124 | +0.01(+0.04%) |
Dec 02, 2014 | 18.47 | 18.51 | 18.39 | 18.49 | 7,287 | +0.07(+0.39%) |
Dec 01, 2014 | 18.47 | 18.47 | 18.41 | 18.42 | 14,592 | -0.01(-0.04%) |
Nov 28, 2014 | 18.51 | 18.51 | 18.43 | 18.43 | 10,713 | +0.06(+0.35%) |
Nov 26, 2014 | 18.28 | 18.36 | 18.36 | 18.36 | 4,388 | +0.16(+0.89%) |
Nov 25, 2014 | 18.17 | 18.22 | 18.17 | 18.20 | 2,970 | +0.02(+0.12%) |
Nov 24, 2014 | 18.17 | 18.18 | 18.16 | 18.18 | 5,389 | +0.04(+0.21%) |
Nov 21, 2014 | 18.12 | 18.14 | 18.11 | 18.14 | 3,688 | +0.13(+0.73%) |
Nov 20, 2014 | 18.01 | 18.02 | 18.00 | 18.01 | 1,563 | -0.03(-0.16%) |
Nov 19, 2014 | 18.10 | 18.10 | 18.03 | 18.04 | 35,652 | -0.12(-0.66%) |
Nov 18, 2014 | 18.09 | 18.17 | 18.07 | 18.16 | 10,397 | +0.07(+0.39%) |
Nov 17, 2014 | 18.08 | 18.09 | 18.07 | 18.09 | 4,908 | +0.06(+0.31%) |
Nov 14, 2014 | 18.07 | 18.07 | 18.00 | 18.03 | 9,000 | -0.04(-0.23%) |
Nov 13, 2014 | 18.09 | 18.09 | 18.07 | 18.07 | 3,276 | +0.02(+0.12%) |
Nov 12, 2014 | 18.05 | 18.05 | 18.02 | 18.05 | 18,311 | -0.08(-0.47%) |
Nov 11, 2014 | 18.20 | 18.20 | 18.11 | 18.14 | 8,786 | +0.06(+0.31%) |
Nov 10, 2014 | 18.05 | 18.11 | 18.04 | 18.08 | 20,714 | +0.04(+0.24%) |
Nov 07, 2014 | 17.97 | 18.05 | 17.95 | 18.04 | 15,514 | +0.00(+0.01%) |
Nov 06, 2014 | 18.06 | 18.07 | 18.03 | 18.04 | 2,075 | -0.16(-0.87%) |
Nov 05, 2014 | 18.18 | 18.19 | 18.10 | 18.19 | 15,480 | -0.04(-0.19%) |
Nov 04, 2014 | 18.27 | 18.27 | 18.13 | 18.23 | 8,123 | -0.04(-0.19%) |
Nov 03, 2014 | 18.22 | 18.27 | 18.18 | 18.27 | 9,171 | +0.18(+0.98%) |
Oct 31, 2014 | 18.08 | 18.15 | 18.01 | 18.09 | 94,708 | +0.17(+0.93%) |
Oct 30, 2014 | 17.86 | 17.95 | 17.86 | 17.92 | 8,310 | +0.10(+0.53%) |
Oct 29, 2014 | 17.91 | 17.92 | 17.83 | 17.83 | 23,527 | -0.10(-0.55%) |
Oct 28, 2014 | 17.98 | 17.98 | 17.87 | 17.93 | 10,312 | +0.11(+0.59%) |
Oct 27, 2014 | 17.78 | 17.82 | 17.76 | 17.82 | 12,426 | +0.08(+0.44%) |
Oct 24, 2014 | 17.78 | 17.78 | 17.68 | 17.74 | 8,770 | -0.01(-0.06%) |
Oct 23, 2014 | 17.66 | 17.78 | 17.66 | 17.75 | 7,861 | +0.16(+0.90%) |
Oct 22, 2014 | 17.59 | 17.67 | 17.58 | 17.59 | 17,752 | -0.01(-0.08%) |
Oct 21, 2014 | 17.52 | 17.64 | 17.45 | 17.61 | 33,994 | +0.16(+0.91%) |
Oct 20, 2014 | 17.26 | 17.45 | 17.26 | 17.45 | 28,712 | +0.19(+1.10%) |
Oct 17, 2014 | 17.26 | 17.28 | 17.23 | 17.26 | 46,970 | +0.06(+0.36%) |
Oct 16, 2014 | 17.11 | 17.22 | 17.11 | 17.20 | 13,794 | +0.01(+0.07%) |
Oct 15, 2014 | 17.13 | 17.19 | 16.99 | 17.19 | 14,778 | -0.01(-0.07%) |
Oct 14, 2014 | 17.18 | 17.30 | 17.13 | 17.20 | 24,627 | +0.18(+1.04%) |
Oct 13, 2014 | 17.06 | 17.13 | 17.01 | 17.02 | 17,046 | +0.00(+0.00%) |
Oct 10, 2014 | 17.06 | 17.14 | 17.02 | 17.02 | 7,735 | -0.01(-0.08%) |
Oct 09, 2014 | 17.16 | 17.23 | 17.04 | 17.04 | 21,296 | -0.09(-0.54%) |
Oct 08, 2014 | 16.87 | 17.14 | 16.82 | 17.13 | 6,576 | +0.32(+1.92%) |
Oct 07, 2014 | 16.87 | 16.92 | 16.80 | 16.81 | 24,099 | -0.15(-0.86%) |
Oct 06, 2014 | 16.94 | 16.95 | 16.89 | 16.95 | 6,011 | +0.07(+0.42%) |
Oct 03, 2014 | 16.77 | 16.89 | 16.75 | 16.88 | 30,575 | +0.06(+0.38%) |
Oct 02, 2014 | 16.82 | 16.88 | 16.82 | 16.82 | 13,033 | -0.04(-0.21%) |