Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.57 | 16.57 | 16.57 | 0 | -0.16(-0.99%) | |
Dec 30, 2014 | 16.76 | 16.88 | 16.72 | 16.73 | 90,003 | -0.20(-1.18%) |
Dec 29, 2014 | 16.79 | 16.99 | 16.76 | 16.93 | 156,146 | -0.18(-1.02%) |
Dec 26, 2014 | 17.09 | 17.15 | 17.03 | 17.11 | 165,059 | +0.06(+0.38%) |
Dec 24, 2014 | 17.05 | 17.05 | 17.05 | 0 | +0.06(+0.32%) | |
Dec 23, 2014 | 16.98 | 17.00 | 16.93 | 16.99 | 246,641 | -0.04(-0.23%) |
Dec 22, 2014 | 17.07 | 17.11 | 17.02 | 17.03 | 219,799 | +0.10(+0.59%) |
Dec 19, 2014 | 16.86 | 17.00 | 16.80 | 16.93 | 149,882 | -0.06(-0.35%) |
Dec 18, 2014 | 16.88 | 17.02 | 16.85 | 16.99 | 139,267 | +0.21(+1.25%) |
Dec 17, 2014 | 16.72 | 16.93 | 16.65 | 16.78 | 1,161,453 | +0.14(+0.84%) |
Dec 16, 2014 | 16.84 | 16.64 | 266,951 | +0.30(+1.80%) | ||
Dec 15, 2014 | 16.78 | 16.84 | 16.25 | 16.34 | 193,349 | -0.36(-2.13%) |
Dec 12, 2014 | 16.96 | 17.03 | 16.68 | 16.70 | 175,364 | -0.31(-1.82%) |
Dec 11, 2014 | 17.08 | 17.17 | 16.99 | 17.01 | 289,801 | +0.08(+0.47%) |
Dec 10, 2014 | 17.02 | 17.05 | 16.90 | 16.93 | 275,629 | -0.02(-0.09%) |
Dec 09, 2014 | 16.86 | 17.00 | 16.85 | 16.95 | 173,481 | -0.11(-0.62%) |
Dec 08, 2014 | 16.98 | 17.06 | 16.95 | 17.05 | 239,337 | -0.02(-0.12%) |
Dec 05, 2014 | 17.04 | 17.12 | 17.01 | 17.07 | 223,534 | +0.01(+0.06%) |
Dec 04, 2014 | 17.03 | 17.12 | 16.92 | 17.06 | 266,199 | -0.01(-0.06%) |
Dec 03, 2014 | 17.05 | 17.10 | 17.01 | 17.07 | 127,568 | +0.02(+0.09%) |
Dec 02, 2014 | 17.09 | 17.11 | 17.01 | 17.05 | 71,372 | -0.09(-0.50%) |
Dec 01, 2014 | 17.11 | 17.17 | 17.04 | 17.14 | 215,549 | -0.03(-0.17%) |
Nov 28, 2014 | 17.14 | 17.21 | 17.14 | 17.17 | 111,297 | +0.05(+0.29%) |
Nov 26, 2014 | 17.12 | 17.12 | 17.12 | 0 | +0.14(+0.82%) | |
Nov 25, 2014 | 16.97 | 17.02 | 16.92 | 16.98 | 200,767 | +0.00(+0.00%) |
Nov 24, 2014 | 16.96 | 17.00 | 16.92 | 16.98 | 134,415 | +0.22(+1.31%) |
Nov 21, 2014 | 16.82 | 16.91 | 16.71 | 16.76 | 155,894 | +0.03(+0.18%) |
Nov 20, 2014 | 16.60 | 16.76 | 16.60 | 16.73 | 95,661 | +0.01(+0.06%) |
Nov 19, 2014 | 16.72 | 16.77 | 16.62 | 16.72 | 120,135 | +0.04(+0.27%) |
Nov 18, 2014 | 16.60 | 16.71 | 16.60 | 16.68 | 116,611 | +0.23(+1.43%) |
Nov 17, 2014 | 16.51 | 16.39 | 16.44 | 313,471 | +0.05(+0.34%) | |
Nov 14, 2014 | 16.28 | 16.45 | 16.26 | 16.39 | 402,786 | -0.00(-0.03%) |
Nov 13, 2014 | 16.29 | 16.41 | 16.28 | 16.39 | 85,550 | +0.09(+0.55%) |
Nov 12, 2014 | 16.24 | 16.32 | 16.22 | 16.30 | 106,269 | -0.22(-1.36%) |
Nov 11, 2014 | 16.47 | 16.55 | 16.41 | 16.52 | 151,800 | +0.10(+0.61%) |
Nov 10, 2014 | 16.40 | 16.48 | 16.38 | 16.43 | 163,550 | +0.11(+0.64%) |
Nov 07, 2014 | 16.46 | 16.52 | 16.28 | 16.32 | 169,521 | +0.60(+3.82%) |
Nov 06, 2014 | 15.72 | 15.82 | 15.64 | 15.72 | 292,055 | -0.15(-0.98%) |
Nov 05, 2014 | 15.88 | 15.89 | 15.73 | 15.88 | 527,481 | +0.07(+0.47%) |
Nov 04, 2014 | 15.72 | 15.83 | 15.70 | 15.80 | 145,426 | +0.07(+0.45%) |
Nov 03, 2014 | 15.75 | 15.79 | 15.62 | 15.73 | 266,690 | -0.19(-1.19%) |
Oct 31, 2014 | 15.81 | 15.93 | 15.74 | 15.92 | 414,760 | +0.17(+1.08%) |
Oct 30, 2014 | 15.49 | 15.76 | 15.47 | 15.75 | 150,740 | +0.08(+0.51%) |
Oct 29, 2014 | 15.80 | 15.85 | 15.59 | 15.67 | 155,558 | -0.13(-0.82%) |
Oct 28, 2014 | 15.73 | 15.82 | 15.68 | 15.80 | 324,906 | +0.25(+1.61%) |
Oct 27, 2014 | 15.43 | 15.59 | 15.38 | 15.55 | 146,701 | -0.04(-0.26%) |
Oct 24, 2014 | 15.61 | 15.64 | 15.55 | 15.59 | 97,185 | +0.04(+0.29%) |
Oct 23, 2014 | 15.54 | 15.63 | 15.48 | 15.54 | 107,994 | +0.27(+1.73%) |
Oct 22, 2014 | 15.28 | 15.28 | 186,720 | -0.21(-1.36%) | ||
Oct 21, 2014 | 15.42 | 15.52 | 15.40 | 15.49 | 187,492 | +0.12(+0.75%) |
Oct 20, 2014 | 15.25 | 15.39 | 15.25 | 15.38 | 183,527 | +0.05(+0.33%) |
Oct 17, 2014 | 15.24 | 15.40 | 15.24 | 15.32 | 173,000 | +0.27(+1.83%) |
Oct 16, 2014 | 14.82 | 15.16 | 14.77 | 15.05 | 234,360 | -0.27(-1.79%) |
Oct 15, 2014 | 15.31 | 15.37 | 15.01 | 15.32 | 231,941 | -0.09(-0.55%) |
Oct 14, 2014 | 15.43 | 15.48 | 15.32 | 15.41 | 211,972 | -0.06(-0.39%) |
Oct 13, 2014 | 15.60 | 15.63 | 15.45 | 15.47 | 99,150 | +0.05(+0.32%) |
Oct 10, 2014 | 15.53 | 15.59 | 15.42 | 15.42 | 218,595 | -0.21(-1.31%) |
Oct 09, 2014 | 15.91 | 15.91 | 15.60 | 15.62 | 170,399 | -0.39(-2.44%) |
Oct 08, 2014 | 15.80 | 16.04 | 15.73 | 16.02 | 149,162 | +0.30(+1.94%) |
Oct 07, 2014 | 15.85 | 15.85 | 15.70 | 15.71 | 294,893 | -0.12(-0.79%) |
Oct 06, 2014 | 15.83 | 15.85 | 15.71 | 15.84 | 355,319 | -0.06(-0.38%) |
Oct 03, 2014 | 15.80 | 16.00 | 15.75 | 15.89 | 340,961 | -0.01(-0.03%) |
Oct 02, 2014 | 16.02 | 16.08 | 15.78 | 15.90 | 449,266 | -0.12(-0.74%) |