Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.92 | 18.84 | 18.84 | 18.84 | 98,778 | -0.07(-0.36%) |
Dec 30, 2014 | 18.93 | 18.99 | 18.89 | 18.91 | 250,698 | +0.04(+0.19%) |
Dec 29, 2014 | 18.84 | 18.90 | 18.80 | 18.87 | 153,708 | +0.10(+0.52%) |
Dec 26, 2014 | 18.77 | 18.79 | 18.66 | 18.78 | 181,285 | +0.04(+0.22%) |
Dec 24, 2014 | 18.61 | 18.73 | 18.73 | 18.73 | 150,236 | +0.07(+0.36%) |
Dec 23, 2014 | 18.83 | 18.86 | 18.61 | 18.67 | 96,717 | -0.23(-1.20%) |
Dec 22, 2014 | 18.75 | 18.91 | 18.71 | 18.89 | 287,779 | +0.05(+0.29%) |
Dec 19, 2014 | 18.65 | 18.84 | 18.59 | 18.84 | 286,525 | +0.34(+1.82%) |
Dec 18, 2014 | 18.62 | 18.68 | 18.50 | 18.50 | 395,343 | -0.23(-1.24%) |
Dec 17, 2014 | 18.57 | 18.74 | 18.57 | 18.73 | 154,584 | +0.05(+0.24%) |
Dec 16, 2014 | 18.68 | 18.72 | 18.55 | 18.69 | 48,802 | +0.02(+0.10%) |
Dec 15, 2014 | 18.65 | 18.76 | 18.61 | 18.67 | 63,213 | -0.06(-0.32%) |
Dec 12, 2014 | 18.60 | 18.83 | 18.60 | 18.73 | 168,537 | +0.13(+0.71%) |
Dec 11, 2014 | 18.56 | 18.60 | 18.50 | 18.60 | 51,617 | +0.05(+0.26%) |
Dec 10, 2014 | 18.56 | 18.62 | 18.41 | 18.55 | 80,213 | -0.00(-0.01%) |
Dec 09, 2014 | 18.65 | 18.66 | 18.04 | 18.55 | 488,568 | -0.01(-0.07%) |
Dec 08, 2014 | 18.51 | 18.60 | 18.44 | 18.57 | 64,136 | +0.10(+0.57%) |
Dec 05, 2014 | 18.47 | 18.48 | 18.32 | 18.46 | 82,358 | -0.08(-0.44%) |
Dec 04, 2014 | 18.41 | 18.54 | 18.41 | 18.54 | 90,947 | +0.08(+0.44%) |
Dec 03, 2014 | 18.35 | 18.46 | 18.34 | 18.46 | 39,026 | +0.09(+0.47%) |
Dec 02, 2014 | 18.47 | 18.47 | 18.35 | 18.38 | 47,414 | -0.15(-0.78%) |
Dec 01, 2014 | 18.69 | 18.69 | 18.52 | 18.52 | 40,209 | -0.18(-0.94%) |
Nov 28, 2014 | 18.65 | 18.71 | 18.65 | 18.70 | 16,656 | +0.08(+0.41%) |
Nov 26, 2014 | 18.59 | 18.62 | 18.62 | 18.62 | 373,138 | +0.07(+0.40%) |
Nov 25, 2014 | 18.42 | 18.57 | 18.42 | 18.55 | 93,198 | +0.17(+0.92%) |
Nov 24, 2014 | 18.35 | 18.45 | 18.32 | 18.38 | 112,976 | +0.03(+0.17%) |
Nov 21, 2014 | 18.27 | 18.36 | 18.27 | 18.34 | 88,655 | +0.11(+0.62%) |
Nov 20, 2014 | 18.24 | 18.25 | 18.17 | 18.23 | 157,217 | +0.06(+0.35%) |
Nov 19, 2014 | 18.15 | 18.23 | 18.14 | 18.17 | 185,738 | -0.12(-0.63%) |
Nov 18, 2014 | 18.28 | 18.33 | 18.28 | 18.28 | 76,889 | +0.01(+0.04%) |
Nov 17, 2014 | 18.43 | 18.43 | 18.28 | 18.28 | 109,178 | -0.06(-0.35%) |
Nov 14, 2014 | 18.34 | 18.39 | 18.25 | 18.34 | 27,839 | +0.00(+0.00%) |
Nov 13, 2014 | 18.35 | 18.38 | 18.30 | 18.34 | 227,875 | -0.02(-0.12%) |
Nov 12, 2014 | 18.43 | 18.44 | 18.30 | 18.36 | 1,170,331 | -0.01(-0.07%) |
Nov 11, 2014 | 18.31 | 18.38 | 18.29 | 18.38 | 1,664,455 | +0.05(+0.25%) |
Nov 10, 2014 | 18.46 | 18.46 | 18.31 | 18.33 | 181,883 | -0.15(-0.83%) |
Nov 07, 2014 | 18.38 | 18.50 | 18.36 | 18.48 | 98,185 | +0.13(+0.71%) |
Nov 06, 2014 | 18.33 | 18.42 | 18.30 | 18.35 | 149,918 | -0.08(-0.44%) |
Nov 05, 2014 | 18.38 | 18.47 | 18.38 | 18.43 | 218,056 | -0.05(-0.25%) |
Nov 04, 2014 | 18.46 | 18.57 | 18.43 | 18.48 | 347,237 | +0.04(+0.22%) |
Nov 03, 2014 | 18.43 | 18.50 | 18.38 | 18.44 | 121,681 | -0.07(-0.38%) |
Oct 31, 2014 | 18.50 | 18.54 | 18.43 | 18.51 | 116,945 | +0.00(+0.00%) |
Oct 30, 2014 | 18.59 | 18.67 | 18.48 | 18.51 | 69,989 | +0.02(+0.12%) |
Oct 29, 2014 | 18.45 | 18.51 | 18.34 | 18.49 | 104,431 | -0.00(-0.02%) |
Oct 28, 2014 | 18.45 | 18.54 | 18.43 | 18.49 | 242,463 | -0.03(-0.17%) |
Oct 27, 2014 | 18.47 | 18.55 | 18.49 | 18.52 | 112,874 | +0.03(+0.15%) |
Oct 24, 2014 | 18.53 | 18.61 | 18.49 | 18.49 | 18,492 | -0.01(-0.05%) |
Oct 23, 2014 | 18.59 | 18.61 | 18.45 | 18.50 | 138,255 | -0.16(-0.85%) |
Oct 22, 2014 | 18.66 | 18.68 | 18.62 | 18.66 | 377,673 | -0.01(-0.05%) |
Oct 21, 2014 | 18.65 | 18.75 | 18.64 | 18.67 | 342,987 | -0.05(-0.26%) |
Oct 20, 2014 | 18.72 | 18.73 | 18.60 | 18.72 | 348,154 | +0.13(+0.68%) |
Oct 17, 2014 | 18.53 | 18.76 | 18.51 | 18.59 | 887,714 | -0.02(-0.12%) |
Oct 16, 2014 | 18.79 | 18.79 | 18.60 | 18.62 | 125,522 | -0.11(-0.60%) |
Oct 15, 2014 | 18.95 | 19.33 | 18.64 | 18.73 | 124,880 | +0.05(+0.24%) |
Oct 14, 2014 | 18.66 | 18.72 | 18.57 | 18.68 | 98,953 | +0.18(+1.00%) |
Oct 13, 2014 | 18.59 | 18.73 | 18.40 | 18.50 | 23,209 | -0.08(-0.44%) |
Oct 10, 2014 | 18.54 | 18.58 | 18.50 | 18.58 | 90,878 | +0.05(+0.27%) |
Oct 09, 2014 | 18.59 | 18.62 | 18.46 | 18.53 | 154,306 | -0.09(-0.48%) |
Oct 08, 2014 | 18.59 | 18.65 | 18.47 | 18.62 | 55,589 | +0.06(+0.32%) |
Oct 07, 2014 | 18.49 | 18.62 | 18.45 | 18.56 | 78,067 | +0.12(+0.66%) |
Oct 06, 2014 | 18.46 | 18.48 | 18.40 | 18.44 | 70,817 | +0.00(+0.02%) |
Oct 03, 2014 | 18.35 | 18.46 | 18.22 | 18.44 | 83,548 | +0.09(+0.49%) |
Oct 02, 2014 | 18.40 | 18.40 | 18.27 | 18.35 | 25,301 | -0.02(-0.10%) |