Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.18 | 17.10 | 17.10 | 17.10 | 5,074,142 | -0.05(-0.27%) |
Dec 30, 2014 | 17.06 | 17.24 | 17.05 | 17.15 | 6,271,180 | +0.05(+0.27%) |
Dec 29, 2014 | 17.31 | 17.38 | 17.10 | 17.10 | 4,890,982 | +0.05(+0.31%) |
Dec 26, 2014 | 17.22 | 17.22 | 17.02 | 17.05 | 3,448,360 | -0.03(-0.18%) |
Dec 24, 2014 | 16.99 | 17.08 | 17.08 | 17.08 | 2,585,493 | +0.11(+0.63%) |
Dec 23, 2014 | 16.98 | 17.09 | 16.96 | 16.97 | 7,924,397 | -0.12(-0.71%) |
Dec 22, 2014 | 17.02 | 17.25 | 16.98 | 17.09 | 6,163,723 | +0.13(+0.77%) |
Dec 19, 2014 | 17.18 | 17.23 | 16.80 | 16.96 | 15,322,384 | +0.31(+1.88%) |
Dec 18, 2014 | 16.85 | 16.98 | 16.60 | 16.65 | 14,140,450 | +0.11(+0.69%) |
Dec 17, 2014 | 16.25 | 16.54 | 16.17 | 16.54 | 17,205,062 | +0.15(+0.93%) |
Dec 16, 2014 | 16.67 | 16.70 | 16.37 | 16.38 | 14,629,952 | -0.38(-2.28%) |
Dec 15, 2014 | 16.96 | 17.11 | 16.73 | 16.76 | 18,479,886 | -0.02(-0.14%) |
Dec 12, 2014 | 16.91 | 16.98 | 16.79 | 16.79 | 14,846,987 | -0.13(-0.77%) |
Dec 11, 2014 | 16.81 | 17.09 | 16.75 | 16.92 | 14,498,883 | -0.04(-0.23%) |
Dec 10, 2014 | 17.15 | 17.15 | 16.94 | 16.96 | 13,172,764 | -0.30(-1.73%) |
Dec 09, 2014 | 17.02 | 17.27 | 16.86 | 17.25 | 12,574,923 | +0.06(+0.36%) |
Dec 08, 2014 | 17.41 | 17.49 | 17.11 | 17.19 | 12,307,224 | -0.18(-1.05%) |
Dec 05, 2014 | 17.39 | 17.42 | 17.23 | 17.38 | 10,050,838 | -0.06(-0.35%) |
Dec 04, 2014 | 17.50 | 17.52 | 17.35 | 17.44 | 8,022,424 | -0.08(-0.48%) |
Dec 03, 2014 | 17.38 | 17.64 | 17.25 | 17.52 | 21,680,618 | +0.28(+1.60%) |
Dec 02, 2014 | 17.32 | 17.34 | 17.15 | 17.25 | 12,894,183 | -0.28(-1.61%) |
Dec 01, 2014 | 17.73 | 17.74 | 17.45 | 17.53 | 10,444,224 | -0.40(-2.26%) |
Nov 28, 2014 | 17.83 | 17.99 | 17.67 | 17.93 | 7,877,080 | +0.22(+1.25%) |
Nov 26, 2014 | 17.57 | 17.71 | 17.71 | 17.71 | 10,061,910 | +0.21(+1.18%) |
Nov 25, 2014 | 17.53 | 17.63 | 17.48 | 17.51 | 8,644,178 | -0.02(-0.13%) |
Nov 24, 2014 | 17.47 | 17.58 | 17.38 | 17.53 | 11,831,880 | -0.09(-0.52%) |
Nov 21, 2014 | 17.54 | 17.65 | 17.49 | 17.62 | 15,260,889 | +0.23(+1.32%) |
Nov 20, 2014 | 17.27 | 17.44 | 17.21 | 17.39 | 15,439,596 | +0.18(+1.02%) |
Nov 19, 2014 | 17.07 | 17.30 | 16.99 | 17.22 | 19,598,152 | +0.37(+2.18%) |
Nov 18, 2014 | 16.63 | 16.89 | 16.58 | 16.85 | 17,467,400 | +0.11(+0.64%) |
Nov 17, 2014 | 16.94 | 16.96 | 16.64 | 16.74 | 21,345,002 | -0.37(-2.19%) |
Nov 14, 2014 | 17.15 | 17.17 | 17.05 | 17.12 | 10,774,811 | +0.05(+0.27%) |
Nov 13, 2014 | 17.01 | 17.13 | 16.93 | 17.07 | 14,251,559 | +0.22(+1.32%) |
Nov 12, 2014 | 16.64 | 16.86 | 16.62 | 16.85 | 15,428,117 | -0.11(-0.68%) |
Nov 11, 2014 | 17.09 | 17.12 | 16.89 | 16.96 | 8,611,892 | -0.05(-0.27%) |
Nov 10, 2014 | 16.89 | 17.06 | 16.88 | 17.01 | 10,252,149 | +0.34(+2.02%) |
Nov 07, 2014 | 16.67 | 16.71 | 16.51 | 16.67 | 10,254,568 | +0.02(+0.09%) |
Nov 06, 2014 | 16.84 | 16.86 | 16.60 | 16.66 | 8,875,827 | -0.18(-1.04%) |
Nov 05, 2014 | 16.86 | 16.95 | 16.69 | 16.83 | 11,768,664 | +0.06(+0.36%) |
Nov 04, 2014 | 16.80 | 16.81 | 16.63 | 16.77 | 11,622,757 | +0.04(+0.23%) |
Nov 03, 2014 | 16.80 | 16.80 | 16.62 | 16.73 | 13,821,192 | -0.09(-0.54%) |
Oct 31, 2014 | 16.57 | 16.91 | 16.57 | 16.83 | 25,670,422 | +0.70(+4.31%) |
Oct 30, 2014 | 16.42 | 16.46 | 16.05 | 16.13 | 15,941,775 | -0.37(-2.22%) |
Oct 29, 2014 | 16.48 | 16.55 | 16.38 | 16.50 | 12,042,381 | +0.00(+0.00%) |
Oct 28, 2014 | 16.39 | 16.50 | 16.31 | 16.50 | 14,472,765 | +0.18(+1.08%) |
Oct 27, 2014 | 16.29 | 16.35 | 16.18 | 16.32 | 14,574,933 | +0.14(+0.85%) |
Oct 24, 2014 | 16.05 | 16.19 | 15.96 | 16.18 | 11,516,951 | -0.09(-0.56%) |
Oct 23, 2014 | 16.30 | 16.37 | 16.15 | 16.28 | 13,211,810 | +0.05(+0.28%) |
Oct 22, 2014 | 16.50 | 16.58 | 16.19 | 16.23 | 19,536,028 | -0.11(-0.70%) |
Oct 21, 2014 | 15.99 | 16.41 | 15.89 | 16.34 | 22,763,538 | +0.40(+2.49%) |
Oct 20, 2014 | 15.89 | 16.04 | 15.76 | 15.95 | 15,066,452 | +0.11(+0.72%) |
Oct 17, 2014 | 15.70 | 15.91 | 15.70 | 15.83 | 19,380,802 | +0.00(+0.00%) |
Oct 16, 2014 | 15.46 | 16.05 | 15.43 | 15.83 | 40,127,940 | +0.50(+3.24%) |
Oct 15, 2014 | 15.07 | 15.47 | 14.86 | 15.34 | 27,169,372 | -0.05(-0.35%) |
Oct 14, 2014 | 15.20 | 15.57 | 15.17 | 15.39 | 27,871,192 | +0.36(+2.39%) |
Oct 13, 2014 | 15.14 | 15.37 | 14.99 | 15.03 | 19,233,594 | +0.18(+1.18%) |
Oct 10, 2014 | 15.42 | 15.45 | 14.82 | 14.85 | 37,519,032 | -0.79(-5.03%) |
Oct 09, 2014 | 15.87 | 15.87 | 15.60 | 15.64 | 14,195,348 | -0.10(-0.63%) |
Oct 08, 2014 | 15.41 | 15.78 | 15.37 | 15.74 | 16,050,849 | +0.17(+1.08%) |
Oct 07, 2014 | 15.81 | 15.85 | 15.56 | 15.57 | 12,398,079 | -0.34(-2.11%) |
Oct 06, 2014 | 15.97 | 15.98 | 15.82 | 15.91 | 25,918,748 | -0.01(-0.05%) |
Oct 03, 2014 | 15.75 | 15.97 | 15.69 | 15.92 | 25,583,708 | +0.41(+2.66%) |
Oct 02, 2014 | 15.36 | 15.60 | 15.23 | 15.50 | 30,018,286 | +0.15(+0.95%) |