Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.83 | 17.95 | 17.95 | 17.95 | 448,695 | +0.10(+0.56%) |
Dec 30, 2014 | 17.66 | 18.20 | 17.64 | 17.85 | 438,812 | +0.11(+0.63%) |
Dec 29, 2014 | 17.64 | 17.88 | 17.45 | 17.74 | 395,259 | +0.10(+0.56%) |
Dec 26, 2014 | 17.72 | 17.90 | 17.56 | 17.64 | 191,260 | -0.01(-0.06%) |
Dec 24, 2014 | 17.51 | 17.65 | 17.65 | 17.65 | 281,783 | +0.15(+0.83%) |
Dec 23, 2014 | 17.15 | 17.56 | 16.97 | 17.51 | 535,451 | +0.24(+1.40%) |
Dec 22, 2014 | 17.51 | 17.90 | 17.22 | 17.26 | 556,658 | -0.35(-1.99%) |
Dec 19, 2014 | 17.38 | 17.66 | 17.20 | 17.61 | 1,007,533 | +0.21(+1.20%) |
Dec 18, 2014 | 17.18 | 17.46 | 16.89 | 17.41 | 711,180 | +0.49(+2.91%) |
Dec 17, 2014 | 16.72 | 17.18 | 16.62 | 16.91 | 868,015 | +0.15(+0.87%) |
Dec 16, 2014 | 16.17 | 16.78 | 15.92 | 16.77 | 932,698 | +0.24(+1.44%) |
Dec 15, 2014 | 17.45 | 17.45 | 16.27 | 16.53 | 815,587 | -0.90(-5.19%) |
Dec 12, 2014 | 17.86 | 17.97 | 17.13 | 17.43 | 875,385 | -0.69(-3.80%) |
Dec 11, 2014 | 18.08 | 18.30 | 17.79 | 18.12 | 388,053 | -0.01(-0.07%) |
Dec 10, 2014 | 18.76 | 18.79 | 17.79 | 18.13 | 552,159 | -0.65(-3.46%) |
Dec 09, 2014 | 18.12 | 18.94 | 18.11 | 18.79 | 575,449 | +0.63(+3.49%) |
Dec 08, 2014 | 18.35 | 18.46 | 17.66 | 18.15 | 878,215 | -0.35(-1.89%) |
Dec 05, 2014 | 18.76 | 18.76 | 18.35 | 18.50 | 392,600 | -0.25(-1.36%) |
Dec 04, 2014 | 19.27 | 19.28 | 18.62 | 18.76 | 1,096,708 | -0.15(-0.79%) |
Dec 03, 2014 | 18.49 | 19.00 | 18.39 | 18.91 | 591,661 | +0.51(+2.79%) |
Dec 02, 2014 | 17.96 | 18.73 | 17.93 | 18.39 | 545,513 | +0.33(+1.80%) |
Dec 01, 2014 | 19.25 | 19.25 | 17.71 | 18.07 | 1,120,558 | -1.14(-5.93%) |
Nov 28, 2014 | 19.69 | 19.85 | 19.11 | 19.21 | 207,867 | -0.75(-3.74%) |
Nov 26, 2014 | 19.69 | 19.95 | 19.95 | 19.95 | 474,115 | +0.31(+1.57%) |
Nov 25, 2014 | 20.12 | 20.12 | 19.46 | 19.64 | 414,327 | -0.46(-2.30%) |
Nov 24, 2014 | 20.22 | 20.22 | 19.77 | 20.11 | 353,440 | +0.01(+0.04%) |
Nov 21, 2014 | 19.61 | 20.17 | 19.46 | 20.10 | 864,408 | +0.65(+3.34%) |
Nov 20, 2014 | 19.32 | 19.49 | 19.02 | 19.45 | 387,230 | +0.08(+0.39%) |
Nov 19, 2014 | 19.92 | 19.93 | 19.27 | 19.37 | 451,992 | -0.55(-2.78%) |
Nov 18, 2014 | 19.74 | 20.01 | 19.68 | 19.93 | 387,750 | +0.12(+0.61%) |
Nov 17, 2014 | 20.14 | 20.14 | 19.58 | 19.81 | 370,445 | -0.25(-1.23%) |
Nov 14, 2014 | 19.77 | 20.11 | 19.59 | 20.05 | 563,715 | +0.44(+2.23%) |
Nov 13, 2014 | 19.69 | 19.85 | 19.54 | 19.62 | 362,836 | -0.12(-0.61%) |
Nov 12, 2014 | 19.74 | 19.82 | 19.57 | 19.74 | 367,237 | -0.13(-0.65%) |
Nov 11, 2014 | 19.88 | 19.95 | 19.60 | 19.87 | 472,744 | -0.01(-0.04%) |
Nov 10, 2014 | 19.72 | 20.01 | 19.59 | 19.87 | 580,308 | +0.04(+0.21%) |
Nov 07, 2014 | 19.70 | 19.91 | 19.46 | 19.83 | 363,256 | +0.20(+1.00%) |
Nov 06, 2014 | 19.45 | 19.74 | 19.29 | 19.64 | 431,092 | +0.08(+0.43%) |
Nov 05, 2014 | 19.70 | 20.22 | 19.33 | 19.55 | 1,204,282 | -0.75(-3.70%) |
Nov 04, 2014 | 20.33 | 20.59 | 19.90 | 20.30 | 972,679 | -0.03(-0.14%) |
Nov 03, 2014 | 20.07 | 20.44 | 19.85 | 20.33 | 720,397 | +0.54(+2.72%) |
Oct 31, 2014 | 19.44 | 19.88 | 18.96 | 19.79 | 642,393 | +0.72(+3.78%) |
Oct 30, 2014 | 18.73 | 19.40 | 18.60 | 19.07 | 281,845 | +0.23(+1.22%) |
Oct 29, 2014 | 18.86 | 18.87 | 18.65 | 18.84 | 305,664 | +0.00(+0.00%) |
Oct 28, 2014 | 18.62 | 18.88 | 18.54 | 18.84 | 671,344 | +0.36(+1.94%) |
Oct 27, 2014 | 18.52 | 18.58 | 18.41 | 18.48 | 432,876 | +0.07(+0.40%) |
Oct 24, 2014 | 18.32 | 18.47 | 18.25 | 18.41 | 360,633 | +0.20(+1.08%) |
Oct 23, 2014 | 18.37 | 18.46 | 18.07 | 18.21 | 277,899 | +0.05(+0.27%) |
Oct 22, 2014 | 17.72 | 18.21 | 17.69 | 18.16 | 871,444 | +0.49(+2.75%) |
Oct 21, 2014 | 17.39 | 17.77 | 17.09 | 17.68 | 347,963 | +0.26(+1.49%) |
Oct 20, 2014 | 17.65 | 17.65 | 17.01 | 17.42 | 529,171 | +0.03(+0.17%) |
Oct 17, 2014 | 18.58 | 18.58 | 17.02 | 17.39 | 961,690 | -0.62(-3.43%) |
Oct 16, 2014 | 16.92 | 18.11 | 16.92 | 18.01 | 928,583 | +1.09(+6.45%) |
Oct 15, 2014 | 15.65 | 17.09 | 15.44 | 16.92 | 855,460 | +1.03(+6.48%) |
Oct 14, 2014 | 17.15 | 17.28 | 15.26 | 15.89 | 1,537,004 | -0.92(-5.48%) |
Oct 13, 2014 | 17.32 | 17.59 | 16.77 | 16.81 | 416,634 | -0.52(-2.99%) |
Oct 10, 2014 | 17.10 | 17.39 | 15.99 | 17.33 | 881,170 | +0.17(+0.98%) |
Oct 09, 2014 | 17.16 | 17.34 | 16.88 | 17.16 | 403,570 | -0.19(-1.12%) |
Oct 08, 2014 | 17.53 | 17.53 | 16.74 | 17.35 | 681,193 | -0.26(-1.47%) |
Oct 07, 2014 | 17.86 | 17.99 | 17.58 | 17.61 | 307,020 | -0.32(-1.79%) |
Oct 06, 2014 | 17.98 | 18.01 | 17.61 | 17.93 | 311,558 | -0.09(-0.50%) |
Oct 03, 2014 | 17.96 | 18.19 | 17.90 | 18.02 | 283,864 | +0.05(+0.30%) |
Oct 02, 2014 | 17.56 | 18.08 | 17.36 | 17.97 | 373,046 | +0.35(+2.01%) |