Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.10 | 15.98 | 15.98 | 15.98 | 584,658 | -0.17(-1.05%) |
Dec 30, 2014 | 16.27 | 16.43 | 15.85 | 16.15 | 472,778 | -0.14(-0.86%) |
Dec 29, 2014 | 16.58 | 16.71 | 16.20 | 16.29 | 451,756 | -0.25(-1.50%) |
Dec 26, 2014 | 16.50 | 16.86 | 16.49 | 16.53 | 469,693 | +0.18(+1.11%) |
Dec 24, 2014 | 16.26 | 16.35 | 16.35 | 16.35 | 383,553 | +0.00(+0.00%) |
Dec 23, 2014 | 16.52 | 16.75 | 16.27 | 16.35 | 922,058 | -0.04(-0.23%) |
Dec 22, 2014 | 16.58 | 16.75 | 16.28 | 16.39 | 688,285 | -0.28(-1.66%) |
Dec 19, 2014 | 16.12 | 16.77 | 16.12 | 16.67 | 1,402,997 | +0.57(+3.56%) |
Dec 18, 2014 | 16.55 | 16.90 | 15.98 | 16.09 | 1,325,494 | -0.21(-1.27%) |
Dec 17, 2014 | 15.93 | 16.63 | 15.90 | 16.30 | 927,333 | +0.43(+2.73%) |
Dec 16, 2014 | 15.33 | 16.55 | 15.15 | 15.87 | 1,441,774 | +0.33(+2.15%) |
Dec 15, 2014 | 16.38 | 16.48 | 15.34 | 15.53 | 1,583,146 | -0.73(-4.52%) |
Dec 12, 2014 | 16.50 | 16.52 | 15.85 | 16.27 | 1,055,027 | -0.09(-0.56%) |
Dec 11, 2014 | 16.41 | 16.66 | 16.21 | 16.36 | 902,563 | -0.05(-0.30%) |
Dec 10, 2014 | 16.99 | 16.99 | 16.31 | 16.41 | 1,335,799 | -0.87(-5.02%) |
Dec 09, 2014 | 16.90 | 17.29 | 16.51 | 17.27 | 1,188,161 | +0.26(+1.55%) |
Dec 08, 2014 | 17.77 | 17.97 | 16.95 | 17.01 | 1,120,893 | -0.92(-5.16%) |
Dec 05, 2014 | 18.71 | 18.74 | 17.89 | 17.93 | 972,155 | -0.81(-4.32%) |
Dec 04, 2014 | 19.04 | 19.34 | 18.70 | 18.74 | 855,650 | -0.48(-2.49%) |
Dec 03, 2014 | 19.15 | 19.42 | 19.13 | 19.22 | 919,706 | +0.08(+0.43%) |
Dec 02, 2014 | 18.73 | 19.25 | 18.58 | 19.14 | 1,004,085 | +0.40(+2.14%) |
Dec 01, 2014 | 19.19 | 19.43 | 18.59 | 18.74 | 1,483,999 | -0.47(-2.45%) |
Nov 28, 2014 | 19.94 | 19.95 | 19.20 | 19.21 | 2,518,805 | -0.77(-3.86%) |
Nov 26, 2014 | 20.00 | 19.98 | 19.98 | 19.98 | 568,908 | -0.10(-0.49%) |
Nov 25, 2014 | 20.10 | 20.16 | 19.96 | 20.08 | 807,903 | +0.04(+0.21%) |
Nov 24, 2014 | 19.91 | 20.10 | 19.91 | 20.04 | 632,736 | +0.17(+0.83%) |
Nov 21, 2014 | 19.90 | 20.09 | 19.77 | 19.87 | 995,093 | +0.14(+0.69%) |
Nov 20, 2014 | 19.46 | 19.77 | 19.46 | 19.74 | 626,812 | +0.28(+1.44%) |
Nov 19, 2014 | 19.48 | 19.74 | 19.39 | 19.46 | 750,874 | -0.00(-0.02%) |
Nov 18, 2014 | 19.76 | 19.88 | 19.45 | 19.46 | 1,816,437 | -0.27(-1.36%) |
Nov 17, 2014 | 19.50 | 20.03 | 19.50 | 19.73 | 827,146 | +0.07(+0.38%) |
Nov 14, 2014 | 19.39 | 19.71 | 19.39 | 19.65 | 782,780 | +0.21(+1.10%) |
Nov 13, 2014 | 19.74 | 19.74 | 19.38 | 19.44 | 1,372,955 | -0.38(-1.92%) |
Nov 12, 2014 | 19.68 | 20.04 | 19.66 | 19.82 | 961,344 | +0.09(+0.46%) |
Nov 11, 2014 | 19.61 | 19.89 | 19.48 | 19.73 | 821,520 | +0.12(+0.59%) |
Nov 10, 2014 | 20.26 | 20.37 | 19.57 | 19.61 | 970,684 | -0.57(-2.84%) |
Nov 07, 2014 | 19.70 | 20.26 | 19.63 | 20.19 | 987,752 | +0.45(+2.30%) |
Nov 06, 2014 | 19.53 | 19.76 | 19.36 | 19.73 | 817,014 | +0.06(+0.31%) |
Nov 05, 2014 | 19.87 | 20.01 | 19.54 | 19.67 | 1,090,059 | -0.13(-0.66%) |
Nov 04, 2014 | 19.61 | 19.92 | 19.58 | 19.80 | 743,423 | +0.03(+0.16%) |
Nov 03, 2014 | 19.74 | 20.17 | 19.57 | 19.77 | 1,166,916 | +0.03(+0.14%) |
Oct 31, 2014 | 18.94 | 19.74 | 18.83 | 19.74 | 1,085,550 | +0.40(+2.06%) |
Oct 30, 2014 | 19.19 | 19.41 | 18.82 | 19.34 | 683,825 | +0.16(+0.85%) |
Oct 29, 2014 | 19.51 | 19.54 | 18.84 | 19.18 | 1,209,305 | -0.18(-0.94%) |
Oct 28, 2014 | 18.35 | 19.39 | 18.35 | 19.36 | 1,512,629 | +0.88(+4.77%) |
Oct 27, 2014 | 18.25 | 18.49 | 18.39 | 18.48 | 1,459,339 | +0.09(+0.49%) |
Oct 24, 2014 | 18.31 | 18.39 | 18.09 | 18.39 | 1,105,692 | +0.09(+0.51%) |
Oct 23, 2014 | 17.83 | 18.35 | 17.76 | 18.30 | 1,078,957 | +0.70(+3.97%) |
Oct 22, 2014 | 18.19 | 18.34 | 17.57 | 17.60 | 788,926 | -0.56(-3.11%) |
Oct 21, 2014 | 17.50 | 18.19 | 17.35 | 18.16 | 1,016,780 | +0.83(+4.81%) |
Oct 20, 2014 | 17.24 | 17.35 | 16.94 | 17.33 | 1,055,709 | -0.01(-0.05%) |
Oct 17, 2014 | 17.33 | 17.37 | 16.98 | 17.34 | 1,554,826 | +0.19(+1.11%) |
Oct 16, 2014 | 16.78 | 17.32 | 16.53 | 17.15 | 1,891,844 | +0.53(+3.20%) |
Oct 15, 2014 | 16.60 | 16.86 | 16.08 | 16.61 | 1,340,097 | -0.18(-1.09%) |
Oct 14, 2014 | 16.84 | 17.37 | 16.56 | 16.80 | 1,091,326 | -0.04(-0.27%) |
Oct 13, 2014 | 16.99 | 17.44 | 16.83 | 16.84 | 1,462,942 | -0.21(-1.24%) |
Oct 10, 2014 | 17.03 | 17.44 | 16.86 | 17.05 | 2,309,866 | +0.05(+0.29%) |
Oct 09, 2014 | 17.59 | 17.73 | 16.88 | 17.00 | 1,269,513 | -0.50(-2.88%) |
Oct 08, 2014 | 17.31 | 17.58 | 17.00 | 17.51 | 1,484,548 | +0.18(+1.06%) |
Oct 07, 2014 | 17.37 | 17.81 | 17.31 | 17.33 | 626,696 | -0.15(-0.86%) |
Oct 06, 2014 | 17.64 | 17.71 | 17.27 | 17.48 | 496,412 | -0.11(-0.65%) |
Oct 03, 2014 | 17.96 | 17.96 | 17.31 | 17.59 | 1,041,735 | -0.32(-1.77%) |
Oct 02, 2014 | 18.02 | 18.09 | 17.51 | 17.91 | 2,990,402 | -0.17(-0.94%) |