Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.68 | 16.67 | 16.67 | 16.67 | 60,906 | +0.01(+0.06%) |
Dec 30, 2014 | 16.82 | 17.12 | 16.01 | 16.66 | 101,585 | -0.29(-1.71%) |
Dec 29, 2014 | 17.51 | 17.55 | 16.88 | 16.95 | 65,946 | -0.56(-3.21%) |
Dec 26, 2014 | 17.52 | 17.87 | 17.31 | 17.51 | 38,911 | +0.07(+0.43%) |
Dec 24, 2014 | 17.52 | 17.44 | 17.44 | 17.44 | 29,866 | -0.07(-0.43%) |
Dec 23, 2014 | 17.24 | 17.96 | 16.88 | 17.51 | 50,959 | +0.39(+2.30%) |
Dec 22, 2014 | 17.18 | 17.24 | 16.65 | 17.12 | 63,216 | +0.08(+0.50%) |
Dec 19, 2014 | 15.69 | 17.27 | 15.53 | 17.03 | 213,472 | +1.34(+8.54%) |
Dec 18, 2014 | 15.84 | 15.97 | 15.43 | 15.69 | 55,235 | +0.08(+0.54%) |
Dec 17, 2014 | 15.31 | 15.68 | 14.80 | 15.61 | 68,886 | +0.30(+1.96%) |
Dec 16, 2014 | 15.03 | 15.81 | 14.82 | 15.31 | 70,593 | +0.41(+2.77%) |
Dec 15, 2014 | 14.79 | 15.69 | 14.78 | 14.90 | 83,490 | +0.05(+0.32%) |
Dec 12, 2014 | 15.04 | 15.34 | 14.77 | 14.85 | 61,844 | -0.36(-2.34%) |
Dec 11, 2014 | 15.09 | 15.75 | 15.09 | 15.21 | 54,480 | +0.20(+1.31%) |
Dec 10, 2014 | 15.94 | 15.94 | 14.87 | 15.01 | 55,765 | -1.04(-6.48%) |
Dec 09, 2014 | 15.21 | 16.14 | 15.20 | 16.05 | 58,232 | +0.77(+5.03%) |
Dec 08, 2014 | 15.81 | 15.94 | 15.24 | 15.28 | 47,757 | -0.43(-2.74%) |
Dec 05, 2014 | 15.66 | 16.11 | 15.66 | 15.71 | 43,974 | +0.04(+0.24%) |
Dec 04, 2014 | 15.61 | 15.86 | 15.33 | 15.68 | 59,424 | +0.08(+0.48%) |
Dec 03, 2014 | 15.19 | 15.94 | 15.12 | 15.60 | 63,886 | +0.44(+2.91%) |
Dec 02, 2014 | 15.07 | 15.71 | 14.96 | 15.16 | 53,663 | +0.31(+2.08%) |
Dec 01, 2014 | 15.19 | 15.34 | 14.82 | 14.85 | 108,093 | -0.39(-2.58%) |
Nov 28, 2014 | 15.92 | 15.92 | 15.20 | 15.24 | 45,949 | -0.70(-4.41%) |
Nov 26, 2014 | 16.13 | 15.95 | 15.95 | 15.95 | 41,812 | -0.16(-0.99%) |
Nov 25, 2014 | 16.21 | 16.43 | 15.98 | 16.11 | 133,144 | -0.21(-1.26%) |
Nov 24, 2014 | 16.75 | 16.90 | 16.25 | 16.31 | 61,907 | -0.42(-2.52%) |
Nov 21, 2014 | 16.77 | 17.15 | 16.59 | 16.73 | 41,512 | +0.29(+1.77%) |
Nov 20, 2014 | 15.98 | 16.51 | 15.92 | 16.44 | 54,500 | +0.46(+2.87%) |
Nov 19, 2014 | 16.84 | 16.84 | 15.83 | 15.98 | 81,930 | -0.81(-4.85%) |
Nov 18, 2014 | 17.28 | 17.31 | 16.80 | 16.80 | 39,709 | -0.28(-1.65%) |
Nov 17, 2014 | 17.06 | 17.26 | 16.71 | 17.08 | 48,580 | +0.04(+0.22%) |
Nov 14, 2014 | 16.83 | 17.36 | 16.62 | 17.04 | 60,674 | +0.22(+1.34%) |
Nov 13, 2014 | 17.16 | 17.30 | 16.63 | 16.82 | 53,574 | -0.35(-2.02%) |
Nov 12, 2014 | 17.39 | 17.39 | 16.97 | 17.16 | 47,835 | +0.11(+0.66%) |
Nov 11, 2014 | 16.88 | 17.42 | 16.71 | 17.05 | 76,071 | +0.22(+1.28%) |
Nov 10, 2014 | 17.35 | 17.55 | 16.71 | 16.84 | 83,912 | -0.44(-2.55%) |
Nov 07, 2014 | 17.57 | 17.69 | 17.10 | 17.28 | 75,589 | -0.19(-1.07%) |
Nov 06, 2014 | 18.45 | 18.49 | 16.99 | 17.46 | 83,212 | -1.40(-7.44%) |
Nov 05, 2014 | 18.74 | 19.20 | 18.26 | 18.87 | 39,007 | +0.34(+1.82%) |
Nov 04, 2014 | 19.23 | 19.23 | 18.45 | 18.53 | 46,337 | -0.73(-3.79%) |
Nov 03, 2014 | 19.01 | 19.58 | 18.92 | 19.26 | 40,379 | +0.42(+2.24%) |
Oct 31, 2014 | 19.22 | 19.43 | 18.75 | 18.84 | 95,103 | +0.11(+0.60%) |
Oct 30, 2014 | 19.25 | 19.40 | 18.47 | 18.73 | 39,434 | -0.15(-0.79%) |
Oct 29, 2014 | 19.66 | 20.03 | 18.77 | 18.88 | 41,635 | -0.81(-4.14%) |
Oct 28, 2014 | 18.32 | 19.75 | 18.32 | 19.69 | 47,495 | +1.33(+7.24%) |
Oct 27, 2014 | 18.73 | 18.85 | 18.07 | 18.36 | 24,123 | -0.49(-2.58%) |
Oct 24, 2014 | 18.74 | 19.23 | 18.26 | 18.85 | 76,770 | +0.23(+1.26%) |
Oct 23, 2014 | 18.19 | 18.87 | 18.10 | 18.62 | 56,263 | +0.70(+3.92%) |
Oct 22, 2014 | 18.57 | 18.77 | 17.85 | 17.91 | 32,045 | -0.51(-2.74%) |
Oct 21, 2014 | 18.03 | 18.67 | 18.03 | 18.42 | 31,713 | +0.56(+3.15%) |
Oct 20, 2014 | 17.67 | 17.90 | 17.60 | 17.86 | 65,013 | +0.35(+1.98%) |
Oct 17, 2014 | 18.14 | 18.30 | 17.24 | 17.51 | 72,055 | -0.37(-2.04%) |
Oct 16, 2014 | 17.23 | 18.09 | 17.19 | 17.88 | 55,489 | +0.47(+2.69%) |
Oct 15, 2014 | 16.91 | 17.70 | 16.71 | 17.41 | 62,574 | +0.31(+1.81%) |
Oct 14, 2014 | 16.70 | 17.57 | 16.62 | 17.10 | 45,764 | +0.48(+2.87%) |
Oct 13, 2014 | 16.04 | 16.75 | 16.04 | 16.62 | 52,550 | +0.50(+3.08%) |
Oct 10, 2014 | 16.49 | 16.81 | 16.09 | 16.13 | 57,922 | -0.50(-3.01%) |
Oct 09, 2014 | 17.98 | 17.98 | 16.60 | 16.63 | 57,412 | -1.35(-7.53%) |
Oct 08, 2014 | 18.42 | 18.42 | 17.16 | 17.98 | 55,976 | -0.57(-3.08%) |
Oct 07, 2014 | 18.39 | 19.10 | 18.31 | 18.55 | 39,316 | +0.15(+0.81%) |
Oct 06, 2014 | 18.75 | 18.90 | 18.34 | 18.40 | 32,669 | -0.24(-1.31%) |
Oct 03, 2014 | 18.84 | 18.86 | 18.50 | 18.64 | 31,569 | +0.02(+0.10%) |
Oct 02, 2014 | 18.67 | 19.11 | 18.48 | 18.63 | 38,667 | +0.01(+0.05%) |