Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.13 | 17.82 | 17.82 | 17.82 | 545,889 | -0.27(-1.50%) |
Dec 30, 2014 | 18.14 | 18.34 | 18.05 | 18.09 | 565,520 | -0.12(-0.64%) |
Dec 29, 2014 | 17.91 | 18.30 | 17.91 | 18.21 | 488,359 | +0.32(+1.79%) |
Dec 26, 2014 | 17.95 | 18.05 | 17.84 | 17.89 | 255,283 | +0.02(+0.11%) |
Dec 24, 2014 | 17.93 | 17.87 | 17.87 | 17.87 | 198,955 | -0.02(-0.11%) |
Dec 23, 2014 | 17.67 | 18.08 | 17.61 | 17.89 | 451,939 | +0.30(+1.71%) |
Dec 22, 2014 | 17.44 | 17.61 | 17.37 | 17.59 | 825,159 | +0.20(+1.17%) |
Dec 19, 2014 | 17.39 | 17.51 | 17.05 | 17.38 | 1,247,289 | +0.04(+0.22%) |
Dec 18, 2014 | 17.44 | 17.50 | 17.27 | 17.35 | 525,469 | +0.07(+0.39%) |
Dec 17, 2014 | 17.02 | 17.40 | 16.91 | 17.28 | 519,903 | +0.27(+1.60%) |
Dec 16, 2014 | 17.05 | 17.44 | 16.98 | 17.01 | 399,893 | -0.12(-0.68%) |
Dec 15, 2014 | 17.50 | 17.55 | 17.10 | 17.12 | 379,458 | -0.33(-1.89%) |
Dec 12, 2014 | 17.59 | 17.68 | 17.44 | 17.45 | 375,759 | -0.23(-1.31%) |
Dec 11, 2014 | 17.57 | 17.87 | 17.54 | 17.69 | 552,212 | +0.11(+0.61%) |
Dec 10, 2014 | 17.83 | 17.89 | 17.44 | 17.58 | 433,192 | -0.35(-1.95%) |
Dec 09, 2014 | 17.62 | 17.95 | 17.59 | 17.93 | 580,811 | +0.16(+0.93%) |
Dec 08, 2014 | 17.96 | 18.16 | 17.68 | 17.76 | 493,428 | -0.28(-1.56%) |
Dec 05, 2014 | 17.96 | 18.30 | 17.91 | 18.04 | 681,895 | +0.10(+0.54%) |
Dec 04, 2014 | 18.05 | 18.17 | 17.88 | 17.95 | 273,156 | -0.15(-0.80%) |
Dec 03, 2014 | 17.89 | 18.15 | 17.79 | 18.09 | 594,319 | +0.19(+1.08%) |
Dec 02, 2014 | 17.81 | 17.99 | 17.75 | 17.90 | 392,101 | +0.04(+0.22%) |
Dec 01, 2014 | 18.03 | 18.13 | 17.83 | 17.86 | 337,890 | -0.16(-0.86%) |
Nov 28, 2014 | 18.16 | 18.29 | 18.01 | 18.01 | 255,377 | -0.16(-0.85%) |
Nov 26, 2014 | 18.24 | 18.17 | 18.17 | 18.17 | 729,779 | -0.01(-0.05%) |
Nov 25, 2014 | 18.32 | 18.38 | 18.11 | 18.18 | 203,369 | -0.08(-0.42%) |
Nov 24, 2014 | 18.23 | 18.34 | 18.15 | 18.26 | 296,801 | +0.02(+0.11%) |
Nov 21, 2014 | 18.29 | 18.29 | 18.10 | 18.24 | 430,079 | +0.09(+0.48%) |
Nov 20, 2014 | 18.02 | 18.17 | 17.87 | 18.15 | 332,714 | +0.09(+0.48%) |
Nov 19, 2014 | 18.18 | 18.19 | 17.93 | 18.06 | 315,796 | -0.18(-1.01%) |
Nov 18, 2014 | 18.05 | 18.35 | 18.03 | 18.25 | 293,554 | +0.25(+1.40%) |
Nov 17, 2014 | 18.12 | 18.21 | 17.98 | 18.00 | 223,272 | -0.18(-1.01%) |
Nov 14, 2014 | 18.12 | 18.27 | 18.05 | 18.18 | 434,768 | +0.03(+0.16%) |
Nov 13, 2014 | 18.26 | 18.41 | 18.05 | 18.15 | 329,577 | -0.10(-0.53%) |
Nov 12, 2014 | 18.15 | 18.35 | 18.14 | 18.25 | 455,354 | +0.04(+0.21%) |
Nov 11, 2014 | 18.27 | 18.36 | 18.16 | 18.21 | 302,150 | -0.01(-0.05%) |
Nov 10, 2014 | 18.14 | 18.57 | 18.14 | 18.22 | 628,919 | +0.13(+0.70%) |
Nov 07, 2014 | 18.95 | 19.19 | 17.87 | 18.09 | 1,206,722 | -0.84(-4.45%) |
Nov 06, 2014 | 19.14 | 19.14 | 18.88 | 18.94 | 401,040 | -0.16(-0.86%) |
Nov 05, 2014 | 19.02 | 19.19 | 18.80 | 19.10 | 400,603 | +0.14(+0.72%) |
Nov 04, 2014 | 18.91 | 19.12 | 18.64 | 18.96 | 649,294 | +0.07(+0.36%) |
Nov 03, 2014 | 18.64 | 19.04 | 18.35 | 18.90 | 761,996 | +0.34(+1.83%) |
Oct 31, 2014 | 18.98 | 18.99 | 18.55 | 18.56 | 777,118 | -0.18(-0.98%) |
Oct 30, 2014 | 18.78 | 18.92 | 18.48 | 18.74 | 637,073 | -0.13(-0.67%) |
Oct 29, 2014 | 19.36 | 19.42 | 18.73 | 18.87 | 458,460 | -0.49(-2.55%) |
Oct 28, 2014 | 18.96 | 19.40 | 18.87 | 19.36 | 376,812 | +0.47(+2.46%) |
Oct 27, 2014 | 19.03 | 19.07 | 19.07 | 18.90 | 310,280 | -0.17(-0.91%) |
Oct 24, 2014 | 19.45 | 19.45 | 18.75 | 19.07 | 442,479 | -0.41(-2.09%) |
Oct 23, 2014 | 19.11 | 19.59 | 19.03 | 19.48 | 617,742 | +0.51(+2.71%) |
Oct 22, 2014 | 19.22 | 19.44 | 18.93 | 18.96 | 374,652 | -0.21(-1.11%) |
Oct 21, 2014 | 19.07 | 19.24 | 18.88 | 19.18 | 372,429 | +0.11(+0.56%) |
Oct 20, 2014 | 18.72 | 19.07 | 18.65 | 19.07 | 417,033 | +0.31(+1.65%) |
Oct 17, 2014 | 18.79 | 18.90 | 18.64 | 18.76 | 314,919 | +0.15(+0.78%) |
Oct 16, 2014 | 18.51 | 18.84 | 18.46 | 18.62 | 556,818 | +0.02(+0.10%) |
Oct 15, 2014 | 18.25 | 18.76 | 18.21 | 18.60 | 799,135 | +0.26(+1.43%) |
Oct 14, 2014 | 18.06 | 18.62 | 17.98 | 18.33 | 607,571 | +0.36(+1.99%) |
Oct 13, 2014 | 18.21 | 18.46 | 17.95 | 17.98 | 508,201 | -0.22(-1.22%) |
Oct 10, 2014 | 18.25 | 18.70 | 18.14 | 18.20 | 560,225 | -0.11(-0.58%) |
Oct 09, 2014 | 18.23 | 18.52 | 18.17 | 18.31 | 641,577 | +0.07(+0.37%) |
Oct 08, 2014 | 18.40 | 18.43 | 17.58 | 18.24 | 1,281,723 | -0.15(-0.79%) |
Oct 07, 2014 | 18.56 | 18.77 | 18.32 | 18.38 | 424,703 | -0.19(-1.04%) |
Oct 06, 2014 | 18.67 | 18.76 | 18.36 | 18.58 | 1,095,226 | -0.07(-0.36%) |
Oct 03, 2014 | 19.07 | 19.09 | 18.51 | 18.64 | 731,860 | -0.29(-1.54%) |
Oct 02, 2014 | 19.11 | 19.20 | 18.76 | 18.94 | 686,384 | -0.21(-1.11%) |