Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.08 | 18.74 | 18.74 | 18.74 | 594,000 | -0.25(-1.32%) |
Dec 30, 2014 | 18.75 | 19.00 | 18.73 | 18.99 | 476,308 | +0.13(+0.69%) |
Dec 29, 2014 | 18.69 | 18.86 | 18.61 | 18.86 | 426,312 | +0.17(+0.91%) |
Dec 26, 2014 | 18.77 | 18.79 | 18.61 | 18.69 | 319,780 | -0.01(-0.05%) |
Dec 24, 2014 | 18.69 | 18.70 | 18.70 | 18.70 | 155,900 | +0.07(+0.38%) |
Dec 23, 2014 | 18.60 | 18.63 | 18.51 | 18.63 | 475,002 | +0.01(+0.05%) |
Dec 22, 2014 | 18.38 | 18.65 | 18.37 | 18.62 | 404,294 | +0.22(+1.20%) |
Dec 19, 2014 | 18.31 | 18.41 | 18.15 | 18.40 | 1,168,631 | +0.09(+0.49%) |
Dec 18, 2014 | 18.35 | 18.36 | 18.12 | 18.31 | 662,505 | +0.09(+0.49%) |
Dec 17, 2014 | 17.80 | 18.23 | 17.70 | 18.22 | 1,915,227 | +0.30(+1.67%) |
Dec 16, 2014 | 17.82 | 18.07 | 17.76 | 17.92 | 990,709 | +0.07(+0.39%) |
Dec 15, 2014 | 18.13 | 18.15 | 17.80 | 17.85 | 495,659 | -0.24(-1.33%) |
Dec 12, 2014 | 18.10 | 18.30 | 18.06 | 18.09 | 538,053 | -0.17(-0.93%) |
Dec 11, 2014 | 18.18 | 18.28 | 18.02 | 18.26 | 412,963 | +0.19(+1.05%) |
Dec 10, 2014 | 18.11 | 18.15 | 18.00 | 18.07 | 283,554 | -0.06(-0.33%) |
Dec 09, 2014 | 17.81 | 18.22 | 17.81 | 18.13 | 481,206 | +0.18(+1.00%) |
Dec 08, 2014 | 18.11 | 18.30 | 17.91 | 17.95 | 353,854 | -0.09(-0.50%) |
Dec 05, 2014 | 17.99 | 18.10 | 17.96 | 18.04 | 589,818 | -0.06(-0.33%) |
Dec 04, 2014 | 18.05 | 18.15 | 17.96 | 18.10 | 469,998 | -0.01(-0.06%) |
Dec 03, 2014 | 18.13 | 18.18 | 18.01 | 18.11 | 423,351 | +0.01(+0.06%) |
Dec 02, 2014 | 17.86 | 18.10 | 17.68 | 18.10 | 586,969 | +0.25(+1.40%) |
Dec 01, 2014 | 17.86 | 18.04 | 17.84 | 17.85 | 304,715 | -0.05(-0.28%) |
Nov 28, 2014 | 17.96 | 18.19 | 17.89 | 17.90 | 241,830 | -0.05(-0.28%) |
Nov 26, 2014 | 17.75 | 17.95 | 17.95 | 17.95 | 213,500 | +0.23(+1.30%) |
Nov 25, 2014 | 17.79 | 17.83 | 17.66 | 17.72 | 467,720 | +0.00(+0.00%) |
Nov 24, 2014 | 17.65 | 17.76 | 17.53 | 17.72 | 233,000 | +0.13(+0.74%) |
Nov 21, 2014 | 17.76 | 17.76 | 17.52 | 17.59 | 408,973 | +0.01(+0.06%) |
Nov 20, 2014 | 17.51 | 17.60 | 17.49 | 17.58 | 358,870 | +0.03(+0.17%) |
Nov 19, 2014 | 17.63 | 17.68 | 17.48 | 17.55 | 448,057 | -0.10(-0.57%) |
Nov 18, 2014 | 17.56 | 17.67 | 17.52 | 17.65 | 353,243 | +0.13(+0.74%) |
Nov 17, 2014 | 17.54 | 17.62 | 17.48 | 17.52 | 363,289 | -0.03(-0.17%) |
Nov 14, 2014 | 17.60 | 17.60 | 17.42 | 17.55 | 443,677 | +0.01(+0.06%) |
Nov 13, 2014 | 17.52 | 17.64 | 17.48 | 17.54 | 204,898 | +0.08(+0.46%) |
Nov 12, 2014 | 17.59 | 17.59 | 17.39 | 17.46 | 263,015 | -0.14(-0.80%) |
Nov 11, 2014 | 17.68 | 17.69 | 17.55 | 17.60 | 317,312 | -0.12(-0.68%) |
Nov 10, 2014 | 17.53 | 17.74 | 17.51 | 17.72 | 551,192 | +0.18(+1.03%) |
Nov 07, 2014 | 17.54 | 17.61 | 17.35 | 17.54 | 399,137 | +0.00(+0.00%) |
Nov 06, 2014 | 17.74 | 17.81 | 17.51 | 17.54 | 350,467 | -0.15(-0.85%) |
Nov 05, 2014 | 17.87 | 17.90 | 17.62 | 17.69 | 278,556 | -0.09(-0.51%) |
Nov 04, 2014 | 17.72 | 17.84 | 17.68 | 17.78 | 482,377 | +0.01(+0.06%) |
Nov 03, 2014 | 17.51 | 17.89 | 17.43 | 17.77 | 745,648 | +0.29(+1.66%) |
Oct 31, 2014 | 17.42 | 17.48 | 17.23 | 17.48 | 1,136,589 | +0.24(+1.39%) |
Oct 30, 2014 | 17.17 | 17.28 | 17.11 | 17.24 | 684,092 | -0.02(-0.12%) |
Oct 29, 2014 | 17.31 | 17.40 | 17.09 | 17.26 | 476,476 | +0.00(+0.00%) |
Oct 28, 2014 | 17.00 | 17.28 | 16.98 | 17.26 | 709,024 | +0.24(+1.41%) |
Oct 27, 2014 | 16.86 | 16.88 | 16.88 | 17.02 | 743,854 | +0.14(+0.83%) |
Oct 24, 2014 | 16.85 | 17.01 | 16.75 | 16.88 | 866,605 | -0.02(-0.12%) |
Oct 23, 2014 | 16.77 | 17.03 | 16.69 | 16.90 | 1,928,972 | +0.21(+1.26%) |
Oct 22, 2014 | 16.68 | 16.94 | 16.58 | 16.69 | 1,469,441 | +0.05(+0.30%) |
Oct 21, 2014 | 16.51 | 16.65 | 16.37 | 16.64 | 702,042 | +0.22(+1.34%) |
Oct 20, 2014 | 16.20 | 16.42 | 16.20 | 16.42 | 814,347 | +0.16(+0.98%) |
Oct 17, 2014 | 16.46 | 16.46 | 16.19 | 16.26 | 913,260 | -0.09(-0.55%) |
Oct 16, 2014 | 16.22 | 16.46 | 16.20 | 16.35 | 737,047 | -0.01(-0.06%) |
Oct 15, 2014 | 16.25 | 16.53 | 16.12 | 16.36 | 886,701 | +0.01(+0.06%) |
Oct 14, 2014 | 16.27 | 16.49 | 16.20 | 16.35 | 1,117,999 | +0.18(+1.11%) |
Oct 13, 2014 | 16.13 | 16.35 | 16.05 | 16.17 | 762,228 | +0.08(+0.50%) |
Oct 10, 2014 | 15.83 | 16.24 | 15.81 | 16.09 | 615,321 | +0.19(+1.19%) |
Oct 09, 2014 | 16.14 | 16.31 | 15.90 | 15.90 | 1,220,400 | -0.23(-1.43%) |
Oct 08, 2014 | 15.87 | 16.22 | 15.85 | 16.13 | 1,268,414 | +0.27(+1.70%) |
Oct 07, 2014 | 16.10 | 16.14 | 15.86 | 15.86 | 515,864 | -0.28(-1.73%) |
Oct 06, 2014 | 16.08 | 16.25 | 16.04 | 16.14 | 341,070 | +0.06(+0.37%) |
Oct 03, 2014 | 16.23 | 16.23 | 15.98 | 16.08 | 564,324 | +0.01(+0.06%) |
Oct 02, 2014 | 16.22 | 16.35 | 15.96 | 16.07 | 999,054 | -0.12(-0.74%) |