Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.13 | 16.05 | 16.05 | 16.05 | 724,328 | -0.09(-0.54%) |
Dec 30, 2014 | 16.31 | 16.32 | 16.04 | 16.14 | 733,770 | -0.18(-1.07%) |
Dec 29, 2014 | 16.20 | 16.44 | 16.10 | 16.31 | 666,859 | +0.11(+0.68%) |
Dec 26, 2014 | 16.21 | 16.24 | 16.07 | 16.20 | 535,183 | +0.04(+0.27%) |
Dec 24, 2014 | 16.21 | 16.16 | 16.16 | 16.16 | 788,680 | -0.04(-0.24%) |
Dec 23, 2014 | 16.15 | 16.27 | 16.08 | 16.20 | 604,996 | +0.06(+0.39%) |
Dec 22, 2014 | 15.86 | 16.15 | 15.79 | 16.13 | 1,257,243 | +0.25(+1.60%) |
Dec 19, 2014 | 15.86 | 15.91 | 15.73 | 15.88 | 3,013,382 | +0.05(+0.31%) |
Dec 18, 2014 | 15.86 | 16.04 | 15.68 | 15.83 | 914,414 | +0.02(+0.10%) |
Dec 17, 2014 | 15.44 | 15.82 | 15.40 | 15.81 | 1,165,548 | +0.38(+2.45%) |
Dec 16, 2014 | 15.37 | 15.51 | 15.13 | 15.44 | 1,468,762 | +0.03(+0.21%) |
Dec 15, 2014 | 15.69 | 15.80 | 15.32 | 15.40 | 1,181,124 | -0.34(-2.19%) |
Dec 12, 2014 | 16.07 | 16.07 | 15.75 | 15.75 | 1,333,133 | -0.33(-2.04%) |
Dec 11, 2014 | 16.11 | 16.25 | 16.08 | 16.08 | 669,126 | -0.08(-0.47%) |
Dec 10, 2014 | 16.19 | 16.33 | 16.08 | 16.15 | 1,183,898 | -0.11(-0.67%) |
Dec 09, 2014 | 16.29 | 16.41 | 16.14 | 16.26 | 1,081,466 | -0.16(-1.00%) |
Dec 08, 2014 | 16.56 | 16.71 | 16.30 | 16.43 | 1,335,776 | -0.10(-0.63%) |
Dec 05, 2014 | 16.49 | 16.54 | 16.38 | 16.53 | 1,425,646 | +0.00(+0.00%) |
Dec 04, 2014 | 16.59 | 16.90 | 16.35 | 16.53 | 1,047,118 | -0.07(-0.40%) |
Dec 03, 2014 | 16.71 | 16.81 | 16.57 | 16.60 | 847,482 | -0.19(-1.11%) |
Dec 02, 2014 | 17.02 | 17.02 | 16.74 | 16.78 | 841,299 | -0.24(-1.41%) |
Dec 01, 2014 | 17.25 | 17.43 | 16.98 | 17.02 | 787,479 | -0.43(-2.45%) |
Nov 28, 2014 | 16.82 | 17.45 | 16.82 | 17.45 | 1,088,881 | +0.10(+0.57%) |
Nov 26, 2014 | 17.66 | 17.35 | 17.35 | 17.35 | 1,431,471 | -0.30(-1.67%) |
Nov 25, 2014 | 17.79 | 17.82 | 17.59 | 17.65 | 1,124,695 | -0.09(-0.52%) |
Nov 24, 2014 | 17.54 | 17.80 | 17.49 | 17.74 | 1,281,700 | -0.10(-0.55%) |
Nov 21, 2014 | 17.66 | 17.90 | 17.66 | 17.84 | 786,738 | +0.20(+1.15%) |
Nov 20, 2014 | 17.54 | 17.71 | 17.54 | 17.63 | 945,310 | +0.09(+0.50%) |
Nov 19, 2014 | 17.49 | 17.62 | 17.44 | 17.55 | 1,678,028 | -0.01(-0.06%) |
Nov 18, 2014 | 17.51 | 17.66 | 17.50 | 17.56 | 654,003 | +0.05(+0.28%) |
Nov 17, 2014 | 17.44 | 17.55 | 17.37 | 17.51 | 918,171 | +0.02(+0.12%) |
Nov 14, 2014 | 17.51 | 17.62 | 17.37 | 17.49 | 1,395,000 | -0.06(-0.34%) |
Nov 13, 2014 | 17.44 | 17.68 | 17.38 | 17.55 | 854,082 | +0.16(+0.94%) |
Nov 12, 2014 | 17.42 | 17.56 | 17.37 | 17.38 | 1,656,678 | -0.04(-0.22%) |
Nov 11, 2014 | 17.32 | 17.45 | 17.24 | 17.42 | 1,321,346 | +0.07(+0.41%) |
Nov 10, 2014 | 17.45 | 17.58 | 17.33 | 17.35 | 791,077 | -0.14(-0.78%) |
Nov 07, 2014 | 17.33 | 17.59 | 17.30 | 17.49 | 1,243,798 | +0.19(+1.08%) |
Nov 06, 2014 | 17.30 | 17.40 | 17.23 | 17.30 | 1,362,214 | -0.07(-0.38%) |
Nov 05, 2014 | 17.28 | 17.40 | 17.18 | 17.37 | 1,361,535 | +0.13(+0.76%) |
Nov 04, 2014 | 17.22 | 17.28 | 17.21 | 17.24 | 1,487,984 | +0.05(+0.32%) |
Nov 03, 2014 | 17.05 | 17.27 | 17.03 | 17.18 | 1,224,670 | +0.09(+0.51%) |
Oct 31, 2014 | 17.15 | 17.32 | 16.98 | 17.09 | 1,568,920 | +0.09(+0.51%) |
Oct 30, 2014 | 16.98 | 17.06 | 16.93 | 17.01 | 2,423,305 | +0.00(+0.00%) |
Oct 29, 2014 | 17.15 | 17.38 | 16.95 | 17.01 | 1,533,074 | -0.20(-1.18%) |
Oct 28, 2014 | 17.67 | 17.67 | 16.96 | 17.21 | 1,218,096 | -0.48(-2.72%) |
Oct 27, 2014 | 17.44 | 17.70 | 17.49 | 17.69 | 1,621,932 | +0.20(+1.13%) |
Oct 24, 2014 | 17.55 | 17.56 | 17.37 | 17.49 | 798,479 | -0.02(-0.09%) |
Oct 23, 2014 | 17.44 | 17.76 | 17.28 | 17.51 | 2,668,191 | +0.17(+0.98%) |
Oct 22, 2014 | 17.49 | 17.60 | 17.24 | 17.34 | 2,145,309 | -0.17(-0.97%) |
Oct 21, 2014 | 17.57 | 17.63 | 17.49 | 17.51 | 886,241 | -0.08(-0.44%) |
Oct 20, 2014 | 17.30 | 17.59 | 17.18 | 17.59 | 1,660,272 | +0.31(+1.81%) |
Oct 17, 2014 | 17.32 | 17.49 | 17.22 | 17.27 | 1,314,050 | +0.07(+0.41%) |
Oct 16, 2014 | 16.77 | 17.25 | 16.77 | 17.20 | 1,262,850 | +0.25(+1.47%) |
Oct 15, 2014 | 16.80 | 17.07 | 16.68 | 16.95 | 2,221,616 | +0.09(+0.53%) |
Oct 14, 2014 | 16.55 | 16.90 | 16.48 | 16.86 | 1,428,270 | +0.42(+2.56%) |
Oct 13, 2014 | 16.56 | 16.77 | 16.43 | 16.44 | 935,951 | -0.08(-0.46%) |
Oct 10, 2014 | 16.34 | 16.68 | 16.27 | 16.52 | 1,086,417 | +0.14(+0.87%) |
Oct 09, 2014 | 16.52 | 16.58 | 16.26 | 16.38 | 2,716,009 | -0.14(-0.86%) |
Oct 08, 2014 | 16.54 | 16.65 | 16.42 | 16.52 | 2,106,749 | -0.03(-0.20%) |
Oct 07, 2014 | 16.90 | 16.92 | 16.49 | 16.55 | 1,150,694 | -0.31(-1.82%) |
Oct 06, 2014 | 16.74 | 16.95 | 16.67 | 16.86 | 689,446 | +0.12(+0.72%) |
Oct 03, 2014 | 16.71 | 16.76 | 16.54 | 16.74 | 2,573,827 | +0.13(+0.76%) |
Oct 02, 2014 | 16.90 | 16.95 | 16.42 | 16.61 | 1,805,924 | -0.31(-1.84%) |