Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.70 | 17.53 | 17.53 | 17.53 | 33,573 | -0.20(-1.14%) |
Dec 30, 2014 | 17.64 | 17.94 | 16.40 | 17.73 | 124,492 | -0.04(-0.23%) |
Dec 29, 2014 | 17.42 | 17.81 | 17.35 | 17.78 | 26,394 | +0.26(+1.51%) |
Dec 26, 2014 | 17.59 | 18.02 | 17.34 | 17.51 | 17,048 | -0.06(-0.35%) |
Dec 24, 2014 | 17.75 | 17.57 | 17.57 | 17.57 | 9,613 | -0.07(-0.42%) |
Dec 23, 2014 | 17.01 | 17.74 | 17.01 | 17.65 | 20,641 | +0.16(+0.93%) |
Dec 22, 2014 | 17.38 | 17.50 | 17.15 | 17.48 | 29,330 | +0.17(+0.98%) |
Dec 19, 2014 | 17.32 | 17.63 | 17.19 | 17.32 | 154,723 | -0.09(-0.51%) |
Dec 18, 2014 | 17.25 | 17.50 | 17.01 | 17.40 | 32,461 | +0.24(+1.38%) |
Dec 17, 2014 | 16.58 | 17.20 | 16.38 | 17.17 | 58,123 | +0.58(+3.51%) |
Dec 16, 2014 | 16.38 | 16.83 | 16.38 | 16.59 | 31,887 | +0.23(+1.41%) |
Dec 15, 2014 | 16.57 | 16.62 | 16.30 | 16.36 | 132,605 | -0.19(-1.14%) |
Dec 12, 2014 | 16.65 | 16.86 | 16.49 | 16.54 | 58,524 | -0.33(-1.96%) |
Dec 11, 2014 | 16.57 | 17.06 | 16.56 | 16.88 | 58,762 | +0.32(+1.96%) |
Dec 10, 2014 | 17.00 | 17.19 | 16.49 | 16.55 | 47,783 | -0.65(-3.77%) |
Dec 09, 2014 | 16.54 | 17.21 | 16.45 | 17.20 | 36,732 | +0.45(+2.66%) |
Dec 08, 2014 | 16.85 | 17.04 | 16.60 | 16.75 | 26,932 | -0.13(-0.76%) |
Dec 05, 2014 | 16.48 | 16.98 | 16.48 | 16.88 | 33,940 | +0.38(+2.29%) |
Dec 04, 2014 | 16.47 | 16.67 | 16.38 | 16.50 | 66,176 | -0.16(-0.97%) |
Dec 03, 2014 | 16.47 | 16.75 | 16.40 | 16.67 | 42,051 | +0.16(+0.94%) |
Dec 02, 2014 | 16.17 | 16.74 | 16.15 | 16.51 | 36,358 | +0.41(+2.56%) |
Dec 01, 2014 | 16.37 | 16.37 | 16.10 | 16.10 | 26,594 | -0.27(-1.65%) |
Nov 28, 2014 | 16.88 | 17.01 | 16.32 | 16.37 | 12,102 | -0.51(-3.04%) |
Nov 26, 2014 | 16.75 | 16.88 | 16.88 | 16.88 | 40,820 | +0.13(+0.77%) |
Nov 25, 2014 | 16.90 | 16.90 | 16.56 | 16.75 | 50,778 | -0.06(-0.36%) |
Nov 24, 2014 | 16.67 | 16.83 | 16.43 | 16.82 | 65,891 | +0.22(+1.30%) |
Nov 21, 2014 | 16.70 | 17.09 | 16.50 | 16.60 | 50,370 | +0.07(+0.41%) |
Nov 20, 2014 | 16.40 | 16.72 | 16.34 | 16.53 | 29,537 | -0.01(-0.08%) |
Nov 19, 2014 | 16.94 | 16.94 | 16.34 | 16.54 | 55,215 | -0.31(-1.85%) |
Nov 18, 2014 | 17.30 | 17.39 | 16.82 | 16.86 | 46,040 | -0.34(-1.97%) |
Nov 17, 2014 | 17.42 | 17.50 | 17.15 | 17.19 | 36,297 | -0.30(-1.74%) |
Nov 14, 2014 | 17.75 | 17.78 | 17.08 | 17.50 | 77,400 | -0.16(-0.92%) |
Nov 13, 2014 | 17.84 | 17.89 | 17.56 | 17.66 | 43,006 | -0.09(-0.50%) |
Nov 12, 2014 | 17.42 | 17.86 | 17.42 | 17.75 | 25,579 | +0.34(+1.98%) |
Nov 11, 2014 | 17.40 | 17.63 | 17.35 | 17.40 | 47,706 | +0.05(+0.27%) |
Nov 10, 2014 | 17.31 | 17.48 | 17.15 | 17.36 | 57,793 | +0.18(+1.02%) |
Nov 07, 2014 | 17.55 | 17.91 | 17.18 | 17.18 | 169,867 | -0.38(-2.16%) |
Nov 06, 2014 | 17.04 | 17.65 | 16.81 | 17.56 | 118,103 | +0.62(+3.67%) |
Nov 05, 2014 | 16.74 | 17.23 | 16.54 | 16.94 | 76,872 | +0.40(+2.41%) |
Nov 04, 2014 | 16.45 | 16.66 | 16.23 | 16.54 | 52,414 | +0.14(+0.82%) |
Nov 03, 2014 | 16.62 | 16.72 | 16.29 | 16.40 | 74,071 | -0.26(-1.58%) |
Oct 31, 2014 | 17.23 | 17.23 | 16.57 | 16.67 | 467,122 | -0.22(-1.32%) |
Oct 30, 2014 | 16.86 | 17.19 | 16.73 | 16.89 | 113,275 | -0.08(-0.48%) |
Oct 29, 2014 | 16.78 | 17.05 | 16.47 | 16.97 | 99,295 | +0.26(+1.57%) |
Oct 28, 2014 | 16.53 | 16.82 | 16.42 | 16.71 | 59,475 | +0.48(+2.94%) |
Oct 27, 2014 | 16.24 | 16.63 | 16.24 | 16.23 | 33,400 | -0.01(-0.04%) |
Oct 24, 2014 | 15.93 | 16.69 | 15.93 | 16.24 | 55,827 | +0.36(+2.29%) |
Oct 23, 2014 | 15.81 | 16.08 | 15.73 | 15.88 | 72,650 | +0.14(+0.90%) |
Oct 22, 2014 | 16.32 | 16.45 | 15.72 | 15.73 | 126,267 | -0.58(-3.54%) |
Oct 21, 2014 | 16.65 | 16.65 | 16.24 | 16.31 | 67,747 | -0.56(-3.31%) |
Oct 20, 2014 | 16.47 | 16.69 | 16.43 | 16.87 | 40,960 | +0.18(+1.09%) |
Oct 17, 2014 | 17.17 | 17.17 | 16.66 | 16.69 | 44,964 | -0.21(-1.23%) |
Oct 16, 2014 | 16.54 | 17.05 | 16.54 | 16.90 | 64,496 | +0.13(+0.80%) |
Oct 15, 2014 | 16.53 | 16.80 | 15.97 | 16.76 | 46,559 | -0.03(-0.16%) |
Oct 14, 2014 | 16.67 | 16.80 | 16.49 | 16.79 | 61,820 | +0.24(+1.46%) |
Oct 13, 2014 | 16.02 | 16.80 | 16.02 | 16.55 | 37,774 | +0.47(+2.93%) |
Oct 10, 2014 | 15.92 | 16.38 | 15.91 | 16.08 | 34,022 | +0.11(+0.72%) |
Oct 09, 2014 | 16.43 | 16.44 | 15.96 | 15.96 | 35,206 | -0.54(-3.30%) |
Oct 08, 2014 | 15.92 | 16.72 | 15.92 | 16.51 | 48,968 | +0.54(+3.41%) |
Oct 07, 2014 | 15.96 | 16.18 | 15.96 | 15.96 | 48,585 | -0.05(-0.29%) |
Oct 06, 2014 | 16.35 | 16.35 | 16.00 | 16.01 | 27,072 | -0.28(-1.69%) |
Oct 03, 2014 | 16.41 | 16.43 | 15.97 | 16.29 | 29,143 | +0.04(+0.25%) |
Oct 02, 2014 | 16.92 | 16.92 | 16.02 | 16.24 | 44,257 | +0.28(+1.73%) |