Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.79 | 16.78 | 16.78 | 16.78 | 60,500 | +0.01(+0.06%) |
Dec 30, 2014 | 16.93 | 17.23 | 16.12 | 16.77 | 100,908 | -0.29(-1.71%) |
Dec 29, 2014 | 17.63 | 17.67 | 17.00 | 17.06 | 65,506 | -0.57(-3.21%) |
Dec 26, 2014 | 17.64 | 17.99 | 17.42 | 17.63 | 38,652 | +0.08(+0.43%) |
Dec 24, 2014 | 17.64 | 17.55 | 17.55 | 17.55 | 29,667 | -0.08(-0.43%) |
Dec 23, 2014 | 17.36 | 18.08 | 17.00 | 17.63 | 50,620 | +0.40(+2.30%) |
Dec 22, 2014 | 17.29 | 17.36 | 16.76 | 17.23 | 62,795 | +0.08(+0.50%) |
Dec 19, 2014 | 15.80 | 17.38 | 15.64 | 17.15 | 212,050 | +1.35(+8.54%) |
Dec 18, 2014 | 15.95 | 16.07 | 15.53 | 15.80 | 54,867 | +0.08(+0.54%) |
Dec 17, 2014 | 15.41 | 15.79 | 14.90 | 15.71 | 68,428 | +0.30(+1.96%) |
Dec 16, 2014 | 15.13 | 15.91 | 14.92 | 15.41 | 70,123 | +0.42(+2.77%) |
Dec 15, 2014 | 14.89 | 15.80 | 14.87 | 15.00 | 82,934 | +0.05(+0.32%) |
Dec 12, 2014 | 15.14 | 15.44 | 14.86 | 14.95 | 61,432 | -0.36(-2.34%) |
Dec 11, 2014 | 15.20 | 15.86 | 15.20 | 15.31 | 54,117 | +0.20(+1.31%) |
Dec 10, 2014 | 16.04 | 16.04 | 14.97 | 15.11 | 55,394 | -1.05(-6.48%) |
Dec 09, 2014 | 15.31 | 16.25 | 15.30 | 16.16 | 57,844 | +0.77(+5.03%) |
Dec 08, 2014 | 15.91 | 16.04 | 15.35 | 15.38 | 47,439 | -0.43(-2.74%) |
Dec 05, 2014 | 15.76 | 16.21 | 15.76 | 15.82 | 43,681 | +0.04(+0.24%) |
Dec 04, 2014 | 15.71 | 15.97 | 15.43 | 15.78 | 59,028 | +0.08(+0.48%) |
Dec 03, 2014 | 15.29 | 16.04 | 15.22 | 15.70 | 63,460 | +0.44(+2.91%) |
Dec 02, 2014 | 15.17 | 15.82 | 15.06 | 15.26 | 53,306 | +0.31(+2.08%) |
Dec 01, 2014 | 15.29 | 15.44 | 14.92 | 14.95 | 107,374 | -0.40(-2.58%) |
Nov 28, 2014 | 16.03 | 16.03 | 15.30 | 15.35 | 45,643 | -0.71(-4.41%) |
Nov 26, 2014 | 16.24 | 16.05 | 16.05 | 16.05 | 41,534 | -0.16(-0.99%) |
Nov 25, 2014 | 16.32 | 16.54 | 16.08 | 16.21 | 132,257 | -0.21(-1.26%) |
Nov 24, 2014 | 16.86 | 17.01 | 16.36 | 16.42 | 61,494 | -0.42(-2.52%) |
Nov 21, 2014 | 16.88 | 17.26 | 16.70 | 16.85 | 41,236 | +0.29(+1.77%) |
Nov 20, 2014 | 16.09 | 16.62 | 16.03 | 16.55 | 54,137 | +0.46(+2.87%) |
Nov 19, 2014 | 16.95 | 16.95 | 15.93 | 16.09 | 81,384 | -0.82(-4.85%) |
Nov 18, 2014 | 17.39 | 17.43 | 16.91 | 16.91 | 39,445 | -0.28(-1.64%) |
Nov 17, 2014 | 17.18 | 17.37 | 16.82 | 17.19 | 48,257 | +0.04(+0.22%) |
Nov 14, 2014 | 16.94 | 17.48 | 16.73 | 17.16 | 60,270 | +0.23(+1.34%) |
Nov 13, 2014 | 17.28 | 17.41 | 16.74 | 16.93 | 53,217 | -0.35(-2.02%) |
Nov 12, 2014 | 17.50 | 17.50 | 17.08 | 17.28 | 47,516 | +0.11(+0.66%) |
Nov 11, 2014 | 17.00 | 17.53 | 16.82 | 17.17 | 75,565 | +0.22(+1.28%) |
Nov 10, 2014 | 17.47 | 17.67 | 16.82 | 16.95 | 83,353 | -0.44(-2.55%) |
Nov 07, 2014 | 17.68 | 17.81 | 17.21 | 17.39 | 75,085 | -0.19(-1.07%) |
Nov 06, 2014 | 18.57 | 18.62 | 17.10 | 17.58 | 82,658 | -1.41(-7.44%) |
Nov 05, 2014 | 18.86 | 19.33 | 18.38 | 19.00 | 38,747 | +0.34(+1.82%) |
Nov 04, 2014 | 19.36 | 19.36 | 18.58 | 18.66 | 46,028 | -0.74(-3.79%) |
Nov 03, 2014 | 19.14 | 19.71 | 19.04 | 19.39 | 40,110 | +0.42(+2.24%) |
Oct 31, 2014 | 19.34 | 19.56 | 18.87 | 18.97 | 94,470 | +0.11(+0.60%) |
Oct 30, 2014 | 19.38 | 19.53 | 18.59 | 18.85 | 39,171 | -0.15(-0.79%) |
Oct 29, 2014 | 19.80 | 20.16 | 18.89 | 19.00 | 41,357 | -0.82(-4.14%) |
Oct 28, 2014 | 18.44 | 19.88 | 18.44 | 19.82 | 47,179 | +1.34(+7.24%) |
Oct 27, 2014 | 18.85 | 18.98 | 18.19 | 18.49 | 23,963 | -0.49(-2.58%) |
Oct 24, 2014 | 18.86 | 19.36 | 18.38 | 18.98 | 76,258 | +0.24(+1.26%) |
Oct 23, 2014 | 18.31 | 19.00 | 18.22 | 18.74 | 55,888 | +0.71(+3.92%) |
Oct 22, 2014 | 18.69 | 18.89 | 17.97 | 18.03 | 31,832 | -0.51(-2.75%) |
Oct 21, 2014 | 18.15 | 18.80 | 18.15 | 18.54 | 31,502 | +0.57(+3.15%) |
Oct 20, 2014 | 17.79 | 18.02 | 17.72 | 17.98 | 64,580 | +0.35(+1.98%) |
Oct 17, 2014 | 18.26 | 18.42 | 17.36 | 17.63 | 71,575 | -0.37(-2.04%) |
Oct 16, 2014 | 17.35 | 18.21 | 17.31 | 18.00 | 55,119 | +0.47(+2.69%) |
Oct 15, 2014 | 17.03 | 17.82 | 16.82 | 17.52 | 62,157 | +0.31(+1.81%) |
Oct 14, 2014 | 16.81 | 17.68 | 16.73 | 17.21 | 45,460 | +0.48(+2.87%) |
Oct 13, 2014 | 16.15 | 16.86 | 16.15 | 16.73 | 52,200 | +0.50(+3.08%) |
Oct 10, 2014 | 16.60 | 16.92 | 16.20 | 16.23 | 57,537 | -0.50(-3.01%) |
Oct 09, 2014 | 18.10 | 18.10 | 16.71 | 16.74 | 57,030 | -1.36(-7.53%) |
Oct 08, 2014 | 18.54 | 18.54 | 17.27 | 18.10 | 55,603 | -0.58(-3.08%) |
Oct 07, 2014 | 18.51 | 19.22 | 18.43 | 18.67 | 39,055 | +0.15(+0.81%) |
Oct 06, 2014 | 18.87 | 19.02 | 18.46 | 18.52 | 32,451 | -0.25(-1.31%) |
Oct 03, 2014 | 18.97 | 18.99 | 18.63 | 18.77 | 31,359 | +0.02(+0.10%) |
Oct 02, 2014 | 18.80 | 19.24 | 18.61 | 18.75 | 38,410 | +0.01(+0.05%) |