Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.41 | 19.51 | 19.51 | 19.51 | 1,456,889 | +0.13(+0.68%) |
Dec 30, 2014 | 19.53 | 19.63 | 19.32 | 19.38 | 441,454 | +0.15(+0.77%) |
Dec 29, 2014 | 19.05 | 19.34 | 18.99 | 19.23 | 522,601 | +0.43(+2.28%) |
Dec 26, 2014 | 18.86 | 18.89 | 18.62 | 18.80 | 538,220 | +0.16(+0.85%) |
Dec 24, 2014 | 18.18 | 18.65 | 18.65 | 18.65 | 1,409,266 | +0.34(+1.88%) |
Dec 23, 2014 | 19.21 | 19.24 | 18.28 | 18.30 | 546,426 | -1.19(-6.10%) |
Dec 22, 2014 | 19.19 | 19.52 | 19.13 | 19.49 | 332,690 | +0.12(+0.61%) |
Dec 19, 2014 | 18.79 | 19.41 | 18.76 | 19.37 | 684,191 | +0.59(+3.11%) |
Dec 18, 2014 | 18.96 | 19.03 | 18.67 | 18.79 | 1,637,902 | -0.90(-4.55%) |
Dec 17, 2014 | 19.89 | 20.01 | 19.36 | 19.68 | 893,632 | -0.54(-2.66%) |
Dec 16, 2014 | 20.13 | 20.27 | 19.65 | 20.22 | 1,021,868 | +0.71(+3.65%) |
Dec 15, 2014 | 19.32 | 19.80 | 19.21 | 19.51 | 1,170,639 | -0.11(-0.54%) |
Dec 12, 2014 | 19.23 | 19.64 | 19.05 | 19.61 | 1,041,583 | +0.82(+4.38%) |
Dec 11, 2014 | 18.47 | 18.79 | 18.26 | 18.79 | 803,736 | +0.15(+0.78%) |
Dec 10, 2014 | 18.22 | 18.76 | 18.19 | 18.65 | 912,526 | +0.41(+2.26%) |
Dec 09, 2014 | 18.39 | 18.54 | 18.13 | 18.23 | 760,003 | +0.30(+1.67%) |
Dec 08, 2014 | 17.46 | 18.03 | 17.46 | 17.93 | 564,509 | +0.60(+3.47%) |
Dec 05, 2014 | 17.53 | 17.55 | 17.09 | 17.33 | 1,029,902 | -0.29(-1.62%) |
Dec 04, 2014 | 17.19 | 17.62 | 17.15 | 17.62 | 421,946 | +0.41(+2.40%) |
Dec 03, 2014 | 17.00 | 17.21 | 16.92 | 17.21 | 619,658 | +0.20(+1.17%) |
Dec 02, 2014 | 17.22 | 17.22 | 16.99 | 17.01 | 801,359 | -0.51(-2.90%) |
Dec 01, 2014 | 18.03 | 18.07 | 17.50 | 17.51 | 870,464 | -0.32(-1.82%) |
Nov 28, 2014 | 17.70 | 17.89 | 17.67 | 17.84 | 549,133 | +0.44(+2.52%) |
Nov 26, 2014 | 17.45 | 17.40 | 17.40 | 17.40 | 2,432,264 | +0.15(+0.85%) |
Nov 25, 2014 | 16.92 | 17.30 | 16.89 | 17.25 | 1,001,430 | +0.40(+2.38%) |
Nov 24, 2014 | 16.63 | 16.88 | 16.58 | 16.85 | 1,011,007 | +0.04(+0.24%) |
Nov 21, 2014 | 16.59 | 16.84 | 16.59 | 16.81 | 532,628 | +0.32(+1.92%) |
Nov 20, 2014 | 16.73 | 16.74 | 16.38 | 16.49 | 446,705 | +0.21(+1.27%) |
Nov 19, 2014 | 16.31 | 16.59 | 16.25 | 16.29 | 360,976 | -0.28(-1.67%) |
Nov 18, 2014 | 16.49 | 16.59 | 16.46 | 16.56 | 333,717 | +0.11(+0.65%) |
Nov 17, 2014 | 16.69 | 16.69 | 16.31 | 16.46 | 345,226 | -0.09(-0.52%) |
Nov 14, 2014 | 16.28 | 16.60 | 16.25 | 16.54 | 571,758 | +0.23(+1.39%) |
Nov 13, 2014 | 16.23 | 16.44 | 16.14 | 16.32 | 469,119 | +0.11(+0.66%) |
Nov 12, 2014 | 16.45 | 16.56 | 16.13 | 16.21 | 441,921 | -0.06(-0.36%) |
Nov 11, 2014 | 16.16 | 16.28 | 16.09 | 16.27 | 420,888 | +0.06(+0.35%) |
Nov 10, 2014 | 16.59 | 16.62 | 16.19 | 16.21 | 526,049 | -0.46(-2.77%) |
Nov 07, 2014 | 16.26 | 16.68 | 16.24 | 16.68 | 515,480 | +0.54(+3.37%) |
Nov 06, 2014 | 16.23 | 16.33 | 16.09 | 16.13 | 868,035 | -0.34(-2.04%) |
Nov 05, 2014 | 16.34 | 16.51 | 16.31 | 16.47 | 768,707 | -0.03(-0.19%) |
Nov 04, 2014 | 16.56 | 16.74 | 16.43 | 16.50 | 455,542 | +0.13(+0.79%) |
Nov 03, 2014 | 16.34 | 16.42 | 16.06 | 16.37 | 1,061,368 | +0.02(+0.10%) |
Oct 31, 2014 | 16.39 | 16.53 | 16.19 | 16.35 | 286,686 | -0.13(-0.78%) |
Oct 30, 2014 | 16.82 | 16.85 | 16.47 | 16.48 | 562,291 | +0.05(+0.28%) |
Oct 29, 2014 | 16.26 | 16.58 | 16.02 | 16.44 | 448,663 | +0.07(+0.46%) |
Oct 28, 2014 | 16.44 | 16.54 | 16.29 | 16.36 | 575,625 | -0.28(-1.69%) |
Oct 27, 2014 | 16.63 | 16.55 | 16.53 | 16.64 | 452,464 | +0.10(+0.58%) |
Oct 24, 2014 | 16.66 | 16.84 | 16.46 | 16.55 | 337,350 | +0.04(+0.25%) |
Oct 23, 2014 | 16.72 | 16.73 | 16.30 | 16.51 | 535,164 | -0.44(-2.60%) |
Oct 22, 2014 | 16.87 | 17.03 | 16.78 | 16.95 | 715,727 | +0.02(+0.11%) |
Oct 21, 2014 | 17.07 | 17.20 | 16.91 | 16.93 | 921,636 | -0.40(-2.29%) |
Oct 20, 2014 | 17.44 | 17.45 | 17.13 | 17.33 | 732,880 | +0.15(+0.86%) |
Oct 17, 2014 | 17.17 | 17.39 | 16.90 | 17.18 | 1,064,159 | -0.27(-1.57%) |
Oct 16, 2014 | 18.45 | 18.46 | 17.31 | 17.45 | 1,365,930 | -0.31(-1.74%) |
Oct 15, 2014 | 18.62 | 20.18 | 17.49 | 17.76 | 4,361,412 | +0.41(+2.37%) |
Oct 14, 2014 | 17.25 | 17.45 | 16.99 | 17.35 | 1,593,075 | +0.31(+1.84%) |
Oct 13, 2014 | 16.76 | 17.20 | 16.73 | 17.04 | 1,079,200 | +0.31(+1.86%) |
Oct 10, 2014 | 16.53 | 16.74 | 16.44 | 16.73 | 962,371 | +0.48(+2.93%) |
Oct 09, 2014 | 16.43 | 16.56 | 16.22 | 16.25 | 921,755 | -0.21(-1.25%) |
Oct 08, 2014 | 16.48 | 16.51 | 16.11 | 16.46 | 895,700 | +0.01(+0.03%) |
Oct 07, 2014 | 16.04 | 16.48 | 15.97 | 16.45 | 765,858 | +0.65(+4.14%) |
Oct 06, 2014 | 15.75 | 15.95 | 15.64 | 15.80 | 706,869 | +0.02(+0.14%) |
Oct 03, 2014 | 15.52 | 15.80 | 15.43 | 15.78 | 640,118 | +0.18(+1.13%) |
Oct 02, 2014 | 15.83 | 15.99 | 15.56 | 15.60 | 704,549 | -0.40(-2.51%) |