Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.40 | 17.40 | 17.40 | 17.40 | 844 | +0.01(+0.05%) |
Dec 30, 2014 | 17.14 | 17.39 | 16.89 | 17.39 | 1,415 | +0.53(+3.15%) |
Dec 29, 2014 | 17.22 | 17.22 | 16.57 | 16.86 | 1,599 | -0.46(-2.63%) |
Dec 26, 2014 | 16.69 | 17.32 | 16.57 | 17.32 | 829 | +0.70(+4.24%) |
Dec 24, 2014 | 16.57 | 16.61 | 16.61 | 16.61 | 11,949 | +0.04(+0.25%) |
Dec 23, 2014 | 16.54 | 16.57 | 16.20 | 16.57 | 1,460 | +0.02(+0.15%) |
Dec 22, 2014 | 15.63 | 16.57 | 15.63 | 16.54 | 4,383 | +0.39(+2.41%) |
Dec 19, 2014 | 16.57 | 16.57 | 16.06 | 16.16 | 15,239 | -0.38(-2.30%) |
Dec 18, 2014 | 16.45 | 16.57 | 15.61 | 16.54 | 3,691 | +0.07(+0.45%) |
Dec 17, 2014 | 16.98 | 16.98 | 15.64 | 16.46 | 2,656 | -0.64(-3.73%) |
Dec 16, 2014 | 17.89 | 17.89 | 15.77 | 17.10 | 1,956 | -1.04(-5.75%) |
Dec 15, 2014 | 16.16 | 18.14 | 16.16 | 18.14 | 10,808 | +1.75(+10.66%) |
Dec 12, 2014 | 15.82 | 16.40 | 15.53 | 16.40 | 33,841 | +0.50(+3.13%) |
Dec 11, 2014 | 15.41 | 16.07 | 15.41 | 15.90 | 6,910 | +0.52(+3.39%) |
Dec 10, 2014 | 15.77 | 15.77 | 15.04 | 15.38 | 2,936 | -0.36(-2.26%) |
Dec 09, 2014 | 15.34 | 15.73 | 15.34 | 15.73 | 2,883 | -0.17(-1.04%) |
Dec 08, 2014 | 15.50 | 15.90 | 15.34 | 15.90 | 1,191 | +0.02(+0.16%) |
Dec 05, 2014 | 15.57 | 15.87 | 15.53 | 15.87 | 2,021 | +0.13(+0.84%) |
Dec 04, 2014 | 15.76 | 15.76 | 15.74 | 15.74 | 2,937 | +0.00(+0.00%) |
Dec 03, 2014 | 15.73 | 15.74 | 15.73 | 15.74 | 2,225 | +0.00(+0.00%) |
Dec 02, 2014 | 15.74 | 15.74 | 15.74 | 15.74 | 362 | +0.00(+0.00%) |
Dec 01, 2014 | 15.70 | 15.74 | 15.70 | 15.74 | 678 | -0.01(-0.05%) |
Nov 28, 2014 | 15.34 | 15.75 | 15.34 | 15.75 | 5,431 | +0.00(+0.00%) |
Nov 26, 2014 | 15.34 | 15.75 | 15.75 | 15.75 | 5,673 | -0.14(-0.89%) |
Nov 24, 2014 | 15.74 | 15.89 | 15.89 | 15.89 | 232 | +0.02(+0.16%) |
Nov 21, 2014 | 15.74 | 15.87 | 15.53 | 15.87 | 2,060 | +0.10(+0.63%) |
Nov 20, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 444 | +0.00(+0.00%) |
Nov 19, 2014 | 15.91 | 15.91 | 15.77 | 15.77 | 1,465 | -0.02(-0.15%) |
Nov 18, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 456 | -0.28(-1.76%) |
Nov 17, 2014 | 15.74 | 16.16 | 15.74 | 16.07 | 6,443 | -0.00(-0.00%) |
Nov 14, 2014 | 15.95 | 16.07 | 15.95 | 16.07 | 633 | +0.12(+0.78%) |
Nov 13, 2014 | 15.80 | 15.95 | 15.80 | 15.95 | 2,101 | +0.00(+0.00%) |
Nov 12, 2014 | 15.86 | 15.95 | 15.77 | 15.95 | 3,866 | -0.04(-0.26%) |
Nov 11, 2014 | 15.74 | 15.99 | 15.74 | 15.99 | 849 | +0.15(+0.94%) |
Nov 10, 2014 | 15.73 | 15.84 | 15.53 | 15.84 | 6,055 | -0.07(-0.42%) |
Nov 07, 2014 | 15.59 | 16.07 | 15.59 | 15.91 | 17,596 | +0.37(+2.40%) |
Nov 06, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 121 | +0.01(+0.05%) |
Nov 05, 2014 | 15.75 | 15.75 | 15.53 | 15.53 | 6,124 | -0.02(-0.11%) |
Nov 03, 2014 | 15.55 | 15.54 | 15.54 | 15.54 | 210 | -0.20(-1.26%) |
Oct 31, 2014 | 15.74 | 15.74 | 15.53 | 15.74 | 10,457 | +0.17(+1.06%) |
Oct 30, 2014 | 15.58 | 15.58 | 15.58 | 15.58 | 1,030 | +0.04(+0.27%) |
Oct 29, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 883 | -0.18(-1.16%) |
Oct 28, 2014 | 15.69 | 15.72 | 15.69 | 15.72 | 931 | +0.18(+1.17%) |
Oct 27, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 1,334 | +0.00(+0.00%) |
Oct 24, 2014 | 15.54 | 15.54 | 15.53 | 15.53 | 745 | +0.00(+0.00%) |
Oct 23, 2014 | 15.58 | 15.58 | 15.53 | 15.53 | 1,360 | -0.21(-1.32%) |
Oct 21, 2014 | 15.78 | 15.78 | 15.74 | 15.74 | 844 | +0.00(+0.00%) |
Oct 20, 2014 | 15.74 | 15.76 | 15.74 | 15.74 | 1,547 | +0.02(+0.11%) |
Oct 17, 2014 | 15.64 | 15.73 | 15.58 | 15.72 | 2,228 | -0.41(-2.52%) |
Oct 16, 2014 | 15.53 | 16.13 | 15.53 | 16.13 | 2,134 | -0.37(-2.26%) |
Oct 15, 2014 | 15.53 | 16.50 | 15.53 | 16.50 | 1,308 | +0.79(+5.01%) |
Oct 14, 2014 | 15.72 | 15.72 | 15.72 | 15.72 | 3,658 | +0.46(+3.04%) |
Oct 13, 2014 | 14.60 | 15.29 | 14.50 | 15.25 | 968 | -0.43(-2.75%) |
Oct 10, 2014 | 14.18 | 15.68 | 14.18 | 15.68 | 4,239 | -0.01(-0.05%) |
Oct 09, 2014 | 15.69 | 15.69 | 15.69 | 15.69 | 120 | -0.02(-0.16%) |
Oct 08, 2014 | 15.56 | 15.72 | 15.53 | 15.72 | 1,512 | -0.62(-3.80%) |
Oct 07, 2014 | 16.07 | 16.53 | 15.27 | 16.34 | 3,456 | +0.01(+0.05%) |
Oct 06, 2014 | 16.10 | 16.33 | 15.49 | 16.33 | 4,149 | -0.09(-0.56%) |
Oct 03, 2014 | 15.74 | 16.52 | 15.72 | 16.42 | 2,208 | +0.70(+4.43%) |
Oct 02, 2014 | 15.55 | 15.72 | 15.53 | 15.72 | 9,699 | -0.02(-0.11%) |