Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.97 | 17.61 | 17.61 | 17.61 | 192,800 | -0.34(-1.89%) |
Dec 30, 2014 | 17.86 | 18.09 | 17.80 | 17.95 | 109,785 | +0.07(+0.39%) |
Dec 29, 2014 | 18.17 | 18.34 | 17.76 | 17.88 | 148,691 | -0.32(-1.76%) |
Dec 26, 2014 | 18.02 | 18.44 | 17.97 | 18.20 | 148,155 | +0.23(+1.28%) |
Dec 24, 2014 | 18.22 | 17.97 | 17.97 | 17.97 | 111,700 | -0.23(-1.26%) |
Dec 23, 2014 | 18.16 | 18.26 | 17.83 | 18.20 | 132,594 | +0.10(+0.55%) |
Dec 22, 2014 | 18.09 | 18.21 | 17.93 | 18.10 | 135,484 | -0.02(-0.11%) |
Dec 19, 2014 | 17.95 | 18.46 | 17.79 | 18.12 | 475,025 | +0.13(+0.72%) |
Dec 18, 2014 | 18.00 | 18.03 | 17.58 | 17.99 | 276,661 | +0.28(+1.58%) |
Dec 17, 2014 | 16.62 | 17.71 | 16.62 | 17.71 | 329,116 | +1.17(+7.07%) |
Dec 16, 2014 | 16.04 | 16.94 | 15.96 | 16.54 | 863,582 | +0.51(+3.18%) |
Dec 15, 2014 | 16.65 | 16.65 | 15.78 | 16.03 | 376,498 | -0.54(-3.26%) |
Dec 12, 2014 | 16.83 | 16.89 | 16.56 | 16.57 | 295,519 | -0.49(-2.87%) |
Dec 11, 2014 | 17.38 | 17.72 | 17.04 | 17.06 | 188,419 | -0.19(-1.10%) |
Dec 10, 2014 | 17.49 | 17.87 | 17.19 | 17.25 | 188,055 | -0.34(-1.93%) |
Dec 09, 2014 | 16.88 | 17.61 | 16.73 | 17.59 | 315,644 | +0.48(+2.81%) |
Dec 08, 2014 | 17.01 | 17.77 | 16.87 | 17.11 | 241,990 | +0.13(+0.77%) |
Dec 05, 2014 | 16.47 | 17.00 | 16.47 | 16.98 | 241,929 | +0.39(+2.35%) |
Dec 04, 2014 | 16.82 | 16.88 | 16.48 | 16.59 | 166,969 | -0.22(-1.31%) |
Dec 03, 2014 | 16.25 | 16.83 | 16.13 | 16.81 | 262,897 | +0.55(+3.38%) |
Dec 02, 2014 | 16.23 | 16.54 | 16.10 | 16.26 | 231,987 | +0.12(+0.74%) |
Dec 01, 2014 | 16.51 | 16.51 | 15.86 | 16.14 | 313,496 | -0.61(-3.64%) |
Nov 28, 2014 | 17.13 | 17.28 | 16.73 | 16.75 | 145,272 | -0.33(-1.93%) |
Nov 26, 2014 | 18.24 | 17.08 | 17.08 | 17.08 | 327,400 | -1.21(-6.62%) |
Nov 25, 2014 | 18.23 | 18.43 | 18.15 | 18.29 | 170,759 | +0.15(+0.83%) |
Nov 24, 2014 | 17.93 | 18.18 | 17.76 | 18.14 | 151,288 | +0.20(+1.11%) |
Nov 21, 2014 | 18.70 | 18.70 | 17.78 | 17.94 | 187,115 | -0.40(-2.18%) |
Nov 20, 2014 | 17.83 | 18.34 | 17.69 | 18.34 | 114,484 | +0.39(+2.17%) |
Nov 19, 2014 | 18.07 | 18.09 | 17.50 | 17.95 | 195,973 | -0.24(-1.32%) |
Nov 18, 2014 | 18.21 | 18.30 | 17.89 | 18.19 | 308,524 | +0.00(+0.00%) |
Nov 17, 2014 | 18.52 | 18.68 | 18.12 | 18.19 | 267,500 | -0.39(-2.10%) |
Nov 14, 2014 | 18.60 | 18.86 | 18.50 | 18.58 | 154,116 | -0.04(-0.21%) |
Nov 13, 2014 | 18.87 | 18.96 | 18.60 | 18.62 | 109,556 | -0.25(-1.32%) |
Nov 12, 2014 | 18.60 | 18.89 | 18.50 | 18.87 | 139,008 | +0.15(+0.80%) |
Nov 11, 2014 | 18.83 | 18.83 | 18.49 | 18.72 | 161,798 | -0.11(-0.58%) |
Nov 10, 2014 | 18.78 | 18.86 | 18.49 | 18.83 | 131,283 | +0.00(+0.00%) |
Nov 07, 2014 | 18.84 | 19.09 | 18.58 | 18.83 | 224,817 | -0.01(-0.05%) |
Nov 06, 2014 | 18.63 | 19.09 | 18.63 | 18.84 | 565,170 | +0.18(+0.96%) |
Nov 05, 2014 | 19.33 | 19.38 | 18.65 | 18.66 | 283,464 | -0.54(-2.81%) |
Nov 04, 2014 | 18.72 | 19.22 | 18.72 | 19.20 | 209,667 | +0.35(+1.86%) |
Nov 03, 2014 | 18.63 | 19.04 | 18.58 | 18.85 | 224,269 | +0.29(+1.56%) |
Oct 31, 2014 | 18.50 | 18.68 | 18.04 | 18.56 | 303,606 | +0.59(+3.28%) |
Oct 30, 2014 | 17.77 | 18.50 | 17.67 | 17.97 | 301,748 | +0.06(+0.34%) |
Oct 29, 2014 | 18.43 | 18.43 | 17.80 | 17.91 | 302,880 | -0.53(-2.87%) |
Oct 28, 2014 | 17.57 | 18.44 | 17.57 | 18.44 | 359,112 | +0.93(+5.31%) |
Oct 27, 2014 | 17.57 | 17.75 | 17.75 | 17.51 | 174,815 | -0.24(-1.35%) |
Oct 24, 2014 | 17.89 | 18.02 | 17.68 | 17.75 | 137,687 | -0.20(-1.11%) |
Oct 23, 2014 | 17.46 | 18.10 | 17.44 | 17.95 | 177,352 | +0.74(+4.30%) |
Oct 22, 2014 | 17.79 | 18.00 | 17.20 | 17.21 | 174,655 | -0.64(-3.59%) |
Oct 21, 2014 | 17.61 | 17.93 | 17.49 | 17.85 | 209,827 | +0.33(+1.88%) |
Oct 20, 2014 | 16.87 | 17.53 | 16.87 | 17.52 | 241,854 | +0.60(+3.55%) |
Oct 17, 2014 | 17.38 | 17.43 | 16.78 | 16.92 | 181,993 | -0.22(-1.28%) |
Oct 16, 2014 | 16.37 | 17.37 | 16.37 | 17.14 | 262,850 | +0.50(+3.00%) |
Oct 15, 2014 | 15.83 | 16.68 | 15.52 | 16.64 | 414,938 | +0.73(+4.59%) |
Oct 14, 2014 | 15.73 | 16.31 | 15.60 | 15.91 | 223,948 | +0.37(+2.38%) |
Oct 13, 2014 | 15.48 | 15.84 | 15.44 | 15.54 | 162,955 | +0.09(+0.58%) |
Oct 10, 2014 | 15.60 | 15.99 | 15.44 | 15.45 | 171,967 | -0.28(-1.78%) |
Oct 09, 2014 | 16.00 | 16.18 | 15.50 | 15.73 | 245,916 | -0.32(-1.99%) |
Oct 08, 2014 | 15.71 | 16.07 | 15.33 | 16.05 | 215,635 | +0.35(+2.23%) |
Oct 07, 2014 | 15.95 | 16.14 | 15.68 | 15.70 | 145,913 | -0.37(-2.30%) |
Oct 06, 2014 | 16.25 | 16.25 | 16.04 | 16.07 | 257,975 | -0.06(-0.37%) |
Oct 03, 2014 | 16.08 | 16.34 | 15.96 | 16.13 | 435,663 | +0.25(+1.57%) |
Oct 02, 2014 | 15.40 | 15.91 | 15.35 | 15.88 | 174,448 | +0.48(+3.12%) |