Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.23 | 19.41 | 19.41 | 19.41 | 10,200 | +0.15(+0.78%) |
Dec 30, 2014 | 19.43 | 19.43 | 19.26 | 19.26 | 9,576 | -0.11(-0.57%) |
Dec 29, 2014 | 19.38 | 19.40 | 19.01 | 19.37 | 92,004 | +0.07(+0.36%) |
Dec 26, 2014 | 19.50 | 19.63 | 19.01 | 19.30 | 75,072 | +0.39(+2.06%) |
Dec 24, 2014 | 18.73 | 18.91 | 18.91 | 18.91 | 41,400 | +0.26(+1.39%) |
Dec 23, 2014 | 19.09 | 19.15 | 18.58 | 18.65 | 45,032 | -0.44(-2.30%) |
Dec 22, 2014 | 18.69 | 19.56 | 18.56 | 19.09 | 86,554 | +0.53(+2.86%) |
Dec 19, 2014 | 18.35 | 18.80 | 18.25 | 18.56 | 27,361 | +0.04(+0.22%) |
Dec 18, 2014 | 18.69 | 18.79 | 18.39 | 18.52 | 51,792 | +0.08(+0.43%) |
Dec 17, 2014 | 18.23 | 18.75 | 18.10 | 18.44 | 64,628 | +0.29(+1.60%) |
Dec 16, 2014 | 18.16 | 18.20 | 18.10 | 18.15 | 15,647 | +0.05(+0.28%) |
Dec 15, 2014 | 18.03 | 18.29 | 17.92 | 18.10 | 31,919 | +0.19(+1.06%) |
Dec 12, 2014 | 17.81 | 18.05 | 17.80 | 17.91 | 11,278 | +0.14(+0.79%) |
Dec 11, 2014 | 18.33 | 18.33 | 17.74 | 17.77 | 33,488 | -0.42(-2.31%) |
Dec 10, 2014 | 17.76 | 18.23 | 17.76 | 18.19 | 51,351 | +0.26(+1.45%) |
Dec 09, 2014 | 17.64 | 17.95 | 17.52 | 17.93 | 19,754 | +0.13(+0.73%) |
Dec 08, 2014 | 17.65 | 17.89 | 17.53 | 17.80 | 18,500 | +0.35(+2.01%) |
Dec 05, 2014 | 17.57 | 17.62 | 17.40 | 17.45 | 13,813 | -0.07(-0.40%) |
Dec 04, 2014 | 17.66 | 17.75 | 17.31 | 17.52 | 19,036 | -0.17(-0.96%) |
Dec 03, 2014 | 17.87 | 17.99 | 17.52 | 17.69 | 26,432 | -0.19(-1.06%) |
Dec 02, 2014 | 18.01 | 18.29 | 17.86 | 17.88 | 6,590 | -0.10(-0.56%) |
Dec 01, 2014 | 17.89 | 18.19 | 17.35 | 17.98 | 29,599 | +0.24(+1.35%) |
Nov 28, 2014 | 18.00 | 18.10 | 17.71 | 17.74 | 37,274 | +0.11(+0.62%) |
Nov 26, 2014 | 17.64 | 17.63 | 17.63 | 17.63 | 19,700 | +0.08(+0.46%) |
Nov 25, 2014 | 17.49 | 17.91 | 17.45 | 17.55 | 74,601 | +0.07(+0.40%) |
Nov 24, 2014 | 17.48 | 17.48 | 17.34 | 17.48 | 21,369 | +0.14(+0.81%) |
Nov 21, 2014 | 17.40 | 17.47 | 17.22 | 17.34 | 63,408 | -0.08(-0.46%) |
Nov 20, 2014 | 17.21 | 17.44 | 17.16 | 17.42 | 44,763 | +0.19(+1.10%) |
Nov 19, 2014 | 17.09 | 17.27 | 17.00 | 17.23 | 41,183 | +0.13(+0.76%) |
Nov 18, 2014 | 16.87 | 17.30 | 16.81 | 17.10 | 55,124 | +0.24(+1.42%) |
Nov 17, 2014 | 16.74 | 16.95 | 16.74 | 16.86 | 52,930 | +0.29(+1.75%) |
Nov 14, 2014 | 16.37 | 16.84 | 16.37 | 16.57 | 33,650 | +0.22(+1.35%) |
Nov 13, 2014 | 16.40 | 16.40 | 16.15 | 16.35 | 93,558 | +0.73(+4.67%) |
Nov 12, 2014 | 16.02 | 16.14 | 15.62 | 15.62 | 26,392 | -0.35(-2.19%) |
Nov 11, 2014 | 15.78 | 16.02 | 15.75 | 15.97 | 12,123 | +0.13(+0.82%) |
Nov 10, 2014 | 15.61 | 16.10 | 15.58 | 15.84 | 8,147 | +0.18(+1.15%) |
Nov 07, 2014 | 15.52 | 15.71 | 15.52 | 15.66 | 8,017 | +0.04(+0.26%) |
Nov 06, 2014 | 15.95 | 16.00 | 15.55 | 15.62 | 13,709 | -0.32(-2.01%) |
Nov 05, 2014 | 16.00 | 16.00 | 15.66 | 15.94 | 14,393 | +0.07(+0.44%) |
Nov 04, 2014 | 15.86 | 16.00 | 15.70 | 15.87 | 17,442 | +0.05(+0.32%) |
Nov 03, 2014 | 15.64 | 16.00 | 15.60 | 15.82 | 21,143 | +0.27(+1.74%) |
Oct 31, 2014 | 15.66 | 15.78 | 15.33 | 15.55 | 28,618 | +0.14(+0.91%) |
Oct 30, 2014 | 15.09 | 15.80 | 14.99 | 15.41 | 27,671 | +0.26(+1.72%) |
Oct 29, 2014 | 15.24 | 15.24 | 15.04 | 15.15 | 7,060 | -0.02(-0.13%) |
Oct 28, 2014 | 14.84 | 15.26 | 14.79 | 15.17 | 35,002 | +0.41(+2.78%) |
Oct 27, 2014 | 14.60 | 14.67 | 14.67 | 14.76 | 13,384 | +0.09(+0.61%) |
Oct 24, 2014 | 14.72 | 14.80 | 14.66 | 14.67 | 25,459 | -0.13(-0.88%) |
Oct 23, 2014 | 14.81 | 14.81 | 14.68 | 14.80 | 9,550 | +0.13(+0.89%) |
Oct 22, 2014 | 14.86 | 14.86 | 14.67 | 14.67 | 16,660 | -0.16(-1.08%) |
Oct 21, 2014 | 14.72 | 14.85 | 14.70 | 14.83 | 19,537 | +0.17(+1.16%) |
Oct 20, 2014 | 14.76 | 14.80 | 14.76 | 14.66 | 11,246 | -0.09(-0.61%) |
Oct 17, 2014 | 15.00 | 15.05 | 14.49 | 14.75 | 13,609 | -0.13(-0.91%) |
Oct 16, 2014 | 14.40 | 15.05 | 14.40 | 14.88 | 33,646 | +0.41(+2.87%) |
Oct 15, 2014 | 14.13 | 14.65 | 13.59 | 14.47 | 81,354 | +0.24(+1.69%) |
Oct 14, 2014 | 14.74 | 14.80 | 14.06 | 14.23 | 34,075 | -0.29(-2.00%) |
Oct 13, 2014 | 14.85 | 14.85 | 14.26 | 14.52 | 19,962 | -0.51(-3.39%) |
Oct 10, 2014 | 14.25 | 15.07 | 14.25 | 15.03 | 34,061 | +0.18(+1.21%) |
Oct 09, 2014 | 14.68 | 15.04 | 14.60 | 14.85 | 15,403 | +0.15(+1.02%) |
Oct 08, 2014 | 15.05 | 15.19 | 14.60 | 14.70 | 26,134 | -0.31(-2.07%) |
Oct 07, 2014 | 15.33 | 15.33 | 15.01 | 15.01 | 13,336 | -0.48(-3.10%) |
Oct 06, 2014 | 15.31 | 15.49 | 15.20 | 15.49 | 10,873 | +0.13(+0.85%) |
Oct 03, 2014 | 15.09 | 15.45 | 14.94 | 15.36 | 30,191 | +0.43(+2.88%) |
Oct 02, 2014 | 14.50 | 15.13 | 14.50 | 14.93 | 25,588 | +0.42(+2.89%) |