Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.93 | 16.58 | 16.58 | 16.58 | 147,657 | +0.62(+3.91%) |
Dec 30, 2014 | 16.09 | 16.19 | 15.79 | 15.96 | 36,758 | -0.23(-1.42%) |
Dec 29, 2014 | 16.12 | 16.31 | 15.98 | 16.19 | 33,414 | -0.02(-0.12%) |
Dec 26, 2014 | 16.26 | 16.27 | 16.16 | 16.21 | 16,272 | +0.12(+0.72%) |
Dec 24, 2014 | 16.19 | 16.09 | 16.09 | 16.09 | 94,930 | -0.08(-0.47%) |
Dec 23, 2014 | 16.21 | 16.61 | 16.05 | 16.17 | 140,688 | +0.16(+1.02%) |
Dec 22, 2014 | 16.08 | 16.29 | 15.98 | 16.01 | 27,024 | +0.00(+0.00%) |
Dec 19, 2014 | 15.83 | 16.11 | 15.80 | 16.01 | 91,385 | +0.19(+1.21%) |
Dec 18, 2014 | 15.83 | 16.12 | 15.65 | 15.82 | 69,145 | +0.12(+0.80%) |
Dec 17, 2014 | 15.20 | 15.72 | 15.20 | 15.69 | 151,128 | +0.43(+2.83%) |
Dec 16, 2014 | 15.21 | 15.55 | 15.21 | 15.26 | 88,385 | -0.04(-0.25%) |
Dec 15, 2014 | 15.36 | 15.39 | 15.21 | 15.30 | 127,940 | -0.01(-0.06%) |
Dec 12, 2014 | 15.30 | 15.50 | 15.22 | 15.31 | 92,806 | -0.15(-0.99%) |
Dec 11, 2014 | 15.34 | 15.85 | 15.21 | 15.46 | 139,130 | +0.11(+0.69%) |
Dec 10, 2014 | 15.64 | 15.72 | 15.35 | 15.35 | 1,337,535 | -0.34(-2.14%) |
Dec 09, 2014 | 15.59 | 16.00 | 15.38 | 15.69 | 282,729 | -0.04(-0.24%) |
Dec 08, 2014 | 15.59 | 15.93 | 15.59 | 15.73 | 158,246 | -0.10(-0.61%) |
Dec 05, 2014 | 15.59 | 15.93 | 15.59 | 15.82 | 65,451 | +0.18(+1.17%) |
Dec 04, 2014 | 15.83 | 16.10 | 15.61 | 15.64 | 74,277 | -0.10(-0.61%) |
Dec 03, 2014 | 15.71 | 15.96 | 15.58 | 15.74 | 91,810 | -0.13(-0.85%) |
Dec 02, 2014 | 16.01 | 16.13 | 15.82 | 15.87 | 128,508 | -0.22(-1.37%) |
Dec 01, 2014 | 16.70 | 16.72 | 16.06 | 16.09 | 98,403 | -0.52(-3.12%) |
Nov 28, 2014 | 16.59 | 16.89 | 16.59 | 16.61 | 54,854 | -0.07(-0.40%) |
Nov 26, 2014 | 16.91 | 16.68 | 16.68 | 16.68 | 43,557 | -0.15(-0.91%) |
Nov 25, 2014 | 16.79 | 17.03 | 16.59 | 16.83 | 163,821 | +0.19(+1.15%) |
Nov 24, 2014 | 16.28 | 16.86 | 16.28 | 16.64 | 174,045 | +0.31(+1.88%) |
Nov 21, 2014 | 16.05 | 16.48 | 16.05 | 16.33 | 229,612 | +0.63(+4.03%) |
Nov 20, 2014 | 15.61 | 15.88 | 15.61 | 15.70 | 89,350 | -0.12(-0.73%) |
Nov 19, 2014 | 15.90 | 16.03 | 15.79 | 15.82 | 76,612 | -0.13(-0.84%) |
Nov 18, 2014 | 15.94 | 16.29 | 15.89 | 15.95 | 137,385 | -0.06(-0.36%) |
Nov 17, 2014 | 16.14 | 16.19 | 15.94 | 16.01 | 246,101 | -0.25(-1.53%) |
Nov 14, 2014 | 16.79 | 16.79 | 15.79 | 16.26 | 469,965 | -1.39(-7.88%) |
Nov 13, 2014 | 17.90 | 17.96 | 17.58 | 17.65 | 104,978 | -0.08(-0.43%) |
Nov 12, 2014 | 17.94 | 18.09 | 17.72 | 17.72 | 148,354 | -0.25(-1.39%) |
Nov 11, 2014 | 17.92 | 18.09 | 17.58 | 17.97 | 111,289 | -0.01(-0.05%) |
Nov 10, 2014 | 17.84 | 18.27 | 17.84 | 17.98 | 281,320 | +0.35(+1.96%) |
Nov 07, 2014 | 17.64 | 17.97 | 17.45 | 17.64 | 318,394 | +0.08(+0.44%) |
Nov 06, 2014 | 17.66 | 17.75 | 17.39 | 17.56 | 32,034 | +0.00(+0.00%) |
Nov 05, 2014 | 17.73 | 17.76 | 17.49 | 17.56 | 44,793 | -0.15(-0.87%) |
Nov 04, 2014 | 17.67 | 17.84 | 17.35 | 17.72 | 62,726 | +0.08(+0.44%) |
Nov 03, 2014 | 17.73 | 17.83 | 17.27 | 17.64 | 285,592 | -0.10(-0.54%) |
Oct 31, 2014 | 17.75 | 17.93 | 17.35 | 17.73 | 66,230 | +0.36(+2.10%) |
Oct 30, 2014 | 17.10 | 17.52 | 16.99 | 17.37 | 140,203 | +0.08(+0.44%) |
Oct 29, 2014 | 17.44 | 17.64 | 17.15 | 17.29 | 137,959 | -0.03(-0.17%) |
Oct 28, 2014 | 17.68 | 17.68 | 17.20 | 17.32 | 95,250 | -0.16(-0.93%) |
Oct 27, 2014 | 17.30 | 17.81 | 17.48 | 17.48 | 147,655 | +0.00(+0.00%) |
Oct 24, 2014 | 17.45 | 17.58 | 17.24 | 17.48 | 80,199 | +0.15(+0.89%) |
Oct 23, 2014 | 16.93 | 17.43 | 16.91 | 17.33 | 424,826 | +0.46(+2.73%) |
Oct 22, 2014 | 16.86 | 17.04 | 16.72 | 16.87 | 166,991 | -0.08(-0.45%) |
Oct 21, 2014 | 16.31 | 17.13 | 16.31 | 16.95 | 1,049,569 | +0.63(+3.88%) |
Oct 20, 2014 | 15.87 | 16.50 | 15.65 | 16.31 | 159,879 | +0.57(+3.60%) |
Oct 17, 2014 | 15.16 | 16.74 | 15.05 | 15.75 | 743,037 | +0.73(+4.86%) |
Oct 16, 2014 | 15.01 | 15.36 | 14.87 | 15.02 | 712,515 | -0.30(-1.94%) |
Oct 15, 2014 | 15.12 | 15.58 | 14.86 | 15.32 | 866,251 | -0.11(-0.68%) |
Oct 14, 2014 | 15.21 | 15.71 | 15.21 | 15.42 | 107,473 | +0.32(+2.10%) |
Oct 13, 2014 | 15.51 | 15.80 | 15.03 | 15.10 | 60,165 | -0.54(-3.44%) |
Oct 10, 2014 | 15.82 | 15.99 | 15.55 | 15.64 | 38,531 | -0.25(-1.57%) |
Oct 09, 2014 | 15.94 | 16.18 | 15.81 | 15.89 | 37,549 | -0.03(-0.18%) |
Oct 08, 2014 | 15.67 | 15.97 | 15.33 | 15.92 | 36,670 | +0.35(+2.22%) |
Oct 07, 2014 | 15.84 | 16.06 | 15.56 | 15.58 | 53,657 | -0.44(-2.76%) |
Oct 06, 2014 | 16.31 | 16.59 | 15.90 | 16.02 | 63,977 | -0.41(-2.51%) |
Oct 03, 2014 | 16.78 | 16.78 | 16.24 | 16.43 | 82,137 | -0.18(-1.10%) |
Oct 02, 2014 | 16.37 | 16.97 | 15.93 | 16.61 | 260,519 | +0.36(+2.24%) |