Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.18 | 20.05 | 20.05 | 20.05 | 99,000 | -0.01(-0.05%) |
Dec 30, 2014 | 19.50 | 20.18 | 19.40 | 20.06 | 97,032 | +0.54(+2.77%) |
Dec 29, 2014 | 19.40 | 19.62 | 19.26 | 19.52 | 81,952 | +0.07(+0.36%) |
Dec 26, 2014 | 19.49 | 19.64 | 19.43 | 19.45 | 82,067 | +0.00(+0.00%) |
Dec 24, 2014 | 19.49 | 19.45 | 19.45 | 19.45 | 63,100 | -0.03(-0.15%) |
Dec 23, 2014 | 19.50 | 19.93 | 19.45 | 19.48 | 184,770 | -0.02(-0.10%) |
Dec 22, 2014 | 19.50 | 19.57 | 19.01 | 19.50 | 184,790 | +0.05(+0.26%) |
Dec 19, 2014 | 19.17 | 19.70 | 19.04 | 19.45 | 540,413 | +0.19(+0.99%) |
Dec 18, 2014 | 18.87 | 19.30 | 18.81 | 19.26 | 105,601 | +0.63(+3.38%) |
Dec 17, 2014 | 18.43 | 18.63 | 18.18 | 18.63 | 285,781 | +0.21(+1.14%) |
Dec 16, 2014 | 18.47 | 18.70 | 18.38 | 18.42 | 155,610 | -0.14(-0.75%) |
Dec 15, 2014 | 19.03 | 19.25 | 18.53 | 18.56 | 127,376 | -0.31(-1.64%) |
Dec 12, 2014 | 19.00 | 19.43 | 18.83 | 18.87 | 150,704 | -0.51(-2.63%) |
Dec 11, 2014 | 19.19 | 19.68 | 19.19 | 19.38 | 125,346 | +0.25(+1.31%) |
Dec 10, 2014 | 19.50 | 19.57 | 19.04 | 19.13 | 166,317 | -0.37(-1.90%) |
Dec 09, 2014 | 18.62 | 19.50 | 18.61 | 19.50 | 152,760 | +0.62(+3.28%) |
Dec 08, 2014 | 19.25 | 19.28 | 18.74 | 18.88 | 147,249 | -0.41(-2.13%) |
Dec 05, 2014 | 19.00 | 19.31 | 19.00 | 19.29 | 119,234 | +0.27(+1.42%) |
Dec 04, 2014 | 19.07 | 19.19 | 18.77 | 19.02 | 242,415 | -0.01(-0.05%) |
Dec 03, 2014 | 18.87 | 19.28 | 18.66 | 19.03 | 120,134 | +0.23(+1.22%) |
Dec 02, 2014 | 18.58 | 19.10 | 18.58 | 18.80 | 136,008 | +0.20(+1.08%) |
Dec 01, 2014 | 18.41 | 18.88 | 18.05 | 18.60 | 211,902 | +0.09(+0.49%) |
Nov 28, 2014 | 18.51 | 18.93 | 18.39 | 18.51 | 122,688 | -0.08(-0.43%) |
Nov 26, 2014 | 18.65 | 18.59 | 18.59 | 18.59 | 87,900 | -0.10(-0.54%) |
Nov 25, 2014 | 18.97 | 19.05 | 18.59 | 18.69 | 78,258 | -0.23(-1.22%) |
Nov 24, 2014 | 19.00 | 19.08 | 18.73 | 18.92 | 118,448 | -0.02(-0.11%) |
Nov 21, 2014 | 18.99 | 19.24 | 18.72 | 18.94 | 132,754 | +0.20(+1.07%) |
Nov 20, 2014 | 18.40 | 18.96 | 18.40 | 18.74 | 85,094 | +0.18(+0.97%) |
Nov 19, 2014 | 18.69 | 18.85 | 18.44 | 18.56 | 62,935 | -0.13(-0.70%) |
Nov 18, 2014 | 18.79 | 19.06 | 18.66 | 18.69 | 85,531 | -0.08(-0.43%) |
Nov 17, 2014 | 19.24 | 19.24 | 18.62 | 18.77 | 100,971 | -0.47(-2.44%) |
Nov 14, 2014 | 19.16 | 19.28 | 19.04 | 19.24 | 64,012 | +0.07(+0.37%) |
Nov 13, 2014 | 19.50 | 19.62 | 19.03 | 19.17 | 73,816 | -0.27(-1.39%) |
Nov 12, 2014 | 19.07 | 19.51 | 18.94 | 19.44 | 70,886 | +0.27(+1.41%) |
Nov 11, 2014 | 19.23 | 19.69 | 19.05 | 19.17 | 315,314 | -0.08(-0.42%) |
Nov 10, 2014 | 18.83 | 19.25 | 18.67 | 19.25 | 140,461 | +0.38(+2.01%) |
Nov 07, 2014 | 18.88 | 18.95 | 18.68 | 18.87 | 139,871 | -0.06(-0.32%) |
Nov 06, 2014 | 19.07 | 19.35 | 18.90 | 18.93 | 148,407 | -0.12(-0.63%) |
Nov 05, 2014 | 19.41 | 19.42 | 18.46 | 19.05 | 163,853 | -0.26(-1.35%) |
Nov 04, 2014 | 18.59 | 19.41 | 18.01 | 19.31 | 323,648 | +0.49(+2.60%) |
Nov 03, 2014 | 19.25 | 19.70 | 18.68 | 18.82 | 496,618 | -0.35(-1.83%) |
Oct 31, 2014 | 19.06 | 19.19 | 18.50 | 19.17 | 368,901 | +0.42(+2.24%) |
Oct 30, 2014 | 18.47 | 18.90 | 18.40 | 18.75 | 161,428 | +0.18(+0.97%) |
Oct 29, 2014 | 18.30 | 18.72 | 18.13 | 18.57 | 282,106 | +0.27(+1.48%) |
Oct 28, 2014 | 17.85 | 18.55 | 17.75 | 18.30 | 163,508 | +0.59(+3.33%) |
Oct 27, 2014 | 17.73 | 17.90 | 17.60 | 17.71 | 154,104 | -0.19(-1.06%) |
Oct 24, 2014 | 17.63 | 17.96 | 17.37 | 17.90 | 162,104 | +0.33(+1.88%) |
Oct 23, 2014 | 17.12 | 18.05 | 17.05 | 17.57 | 276,154 | +0.61(+3.60%) |
Oct 22, 2014 | 16.80 | 17.10 | 16.68 | 16.96 | 212,923 | +0.21(+1.25%) |
Oct 21, 2014 | 16.60 | 16.79 | 16.28 | 16.75 | 85,259 | +0.34(+2.07%) |
Oct 20, 2014 | 16.31 | 16.31 | 16.28 | 16.41 | 60,155 | +0.02(+0.12%) |
Oct 17, 2014 | 16.70 | 16.70 | 16.19 | 16.39 | 158,598 | -0.08(-0.49%) |
Oct 16, 2014 | 15.99 | 16.62 | 15.89 | 16.47 | 147,950 | +0.24(+1.48%) |
Oct 15, 2014 | 15.82 | 16.37 | 15.63 | 16.23 | 175,401 | +0.16(+1.00%) |
Oct 14, 2014 | 15.92 | 16.32 | 15.75 | 16.07 | 92,322 | +0.33(+2.10%) |
Oct 13, 2014 | 15.81 | 16.16 | 15.63 | 15.74 | 96,251 | -0.10(-0.63%) |
Oct 10, 2014 | 15.72 | 16.27 | 15.63 | 15.84 | 125,933 | -0.01(-0.06%) |
Oct 09, 2014 | 16.60 | 16.60 | 15.85 | 15.85 | 139,597 | -0.84(-5.03%) |
Oct 08, 2014 | 16.32 | 16.73 | 16.03 | 16.69 | 124,632 | +0.37(+2.27%) |
Oct 07, 2014 | 16.38 | 16.43 | 16.15 | 16.32 | 143,836 | -0.15(-0.91%) |
Oct 06, 2014 | 17.17 | 17.22 | 16.46 | 16.47 | 99,206 | -0.66(-3.85%) |
Oct 03, 2014 | 17.11 | 17.17 | 16.95 | 17.13 | 98,570 | +0.20(+1.18%) |
Oct 02, 2014 | 16.35 | 16.95 | 16.35 | 16.93 | 108,179 | +0.49(+2.98%) |