Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.25 | 17.25 | 17.25 | 0 | -0.18(-1.04%) | |
Dec 30, 2014 | 16.66 | 17.75 | 16.66 | 17.44 | 324,902 | +0.68(+4.07%) |
Dec 29, 2014 | 16.29 | 16.83 | 16.29 | 16.75 | 170,434 | +0.42(+2.60%) |
Dec 26, 2014 | 15.78 | 16.62 | 15.78 | 16.33 | 117,539 | +0.61(+3.85%) |
Dec 24, 2014 | 15.73 | 15.73 | 15.73 | 0 | +0.11(+0.73%) | |
Dec 23, 2014 | 15.23 | 15.65 | 15.09 | 15.61 | 124,630 | +0.48(+3.20%) |
Dec 22, 2014 | 15.13 | 15.29 | 15.04 | 15.13 | 132,776 | -0.02(-0.10%) |
Dec 19, 2014 | 15.10 | 15.14 | 15.04 | 15.14 | 169,000 | +0.00(+0.00%) |
Dec 18, 2014 | 15.30 | 15.52 | 15.02 | 15.14 | 123,933 | +0.04(+0.25%) |
Dec 17, 2014 | 14.82 | 15.17 | 14.62 | 15.10 | 254,065 | +0.30(+1.99%) |
Dec 16, 2014 | 15.51 | 14.74 | 14.81 | 157,860 | -0.13(-0.86%) | |
Dec 15, 2014 | 15.44 | 15.72 | 14.79 | 14.94 | 224,650 | -0.49(-3.19%) |
Dec 12, 2014 | 15.79 | 16.19 | 15.18 | 15.43 | 122,203 | -0.63(-3.91%) |
Dec 11, 2014 | 16.26 | 16.55 | 15.94 | 16.06 | 82,682 | -0.14(-0.89%) |
Dec 10, 2014 | 16.80 | 16.80 | 15.97 | 16.20 | 113,383 | -0.67(-3.95%) |
Dec 09, 2014 | 15.81 | 16.93 | 15.64 | 16.87 | 150,596 | +0.85(+5.29%) |
Dec 08, 2014 | 16.39 | 16.94 | 15.98 | 16.02 | 106,904 | -0.47(-2.85%) |
Dec 05, 2014 | 15.80 | 16.72 | 15.80 | 16.49 | 106,227 | +0.67(+4.21%) |
Dec 04, 2014 | 15.84 | 16.38 | 15.77 | 15.82 | 108,729 | -0.08(-0.48%) |
Dec 03, 2014 | 15.58 | 16.14 | 15.58 | 15.90 | 149,243 | +0.23(+1.45%) |
Dec 02, 2014 | 14.98 | 15.71 | 14.98 | 15.67 | 112,039 | +0.70(+4.65%) |
Dec 01, 2014 | 15.09 | 15.32 | 14.88 | 14.98 | 157,163 | -0.17(-1.10%) |
Nov 28, 2014 | 15.95 | 15.95 | 15.10 | 15.14 | 128,680 | -0.86(-5.35%) |
Nov 26, 2014 | 16.00 | 16.00 | 16.00 | 0 | -0.61(-3.69%) | |
Nov 25, 2014 | 16.19 | 16.75 | 16.11 | 16.61 | 205,058 | +0.39(+2.43%) |
Nov 24, 2014 | 15.57 | 16.22 | 15.32 | 16.22 | 102,890 | +0.64(+4.08%) |
Nov 21, 2014 | 15.92 | 15.97 | 15.53 | 15.58 | 110,040 | -0.08(-0.53%) |
Nov 20, 2014 | 14.98 | 15.75 | 14.98 | 15.66 | 126,291 | +0.64(+4.23%) |
Nov 19, 2014 | 15.41 | 15.41 | 14.98 | 15.03 | 89,801 | -0.45(-2.93%) |
Nov 18, 2014 | 15.03 | 15.66 | 15.03 | 15.48 | 85,504 | +0.48(+3.18%) |
Nov 17, 2014 | 15.28 | 15.54 | 14.98 | 15.01 | 80,875 | -0.27(-1.78%) |
Nov 14, 2014 | 15.54 | 15.59 | 15.00 | 15.28 | 135,576 | -0.28(-1.80%) |
Nov 13, 2014 | 16.24 | 16.24 | 15.46 | 15.56 | 105,775 | -0.72(-4.42%) |
Nov 12, 2014 | 16.00 | 16.32 | 15.80 | 16.28 | 96,351 | +0.17(+1.08%) |
Nov 11, 2014 | 15.54 | 16.17 | 15.53 | 16.10 | 184,572 | +0.52(+3.35%) |
Nov 10, 2014 | 15.40 | 15.66 | 15.29 | 15.58 | 180,058 | +0.16(+1.03%) |
Nov 07, 2014 | 15.43 | 15.45 | 15.22 | 15.42 | 72,141 | +0.02(+0.10%) |
Nov 06, 2014 | 15.19 | 15.43 | 15.04 | 15.41 | 63,559 | +0.21(+1.40%) |
Nov 05, 2014 | 15.07 | 15.64 | 14.98 | 15.20 | 71,301 | +0.18(+1.21%) |
Nov 04, 2014 | 15.42 | 15.52 | 14.95 | 15.01 | 59,411 | -0.36(-2.32%) |
Nov 03, 2014 | 15.39 | 15.58 | 15.24 | 15.37 | 125,419 | +0.06(+0.40%) |
Oct 31, 2014 | 15.28 | 15.38 | 14.99 | 15.31 | 303,066 | +0.27(+1.76%) |
Oct 30, 2014 | 14.87 | 15.13 | 14.87 | 15.04 | 109,054 | +0.07(+0.46%) |
Oct 29, 2014 | 14.95 | 15.08 | 14.64 | 14.98 | 107,150 | +0.03(+0.20%) |
Oct 28, 2014 | 14.60 | 14.97 | 14.58 | 14.95 | 204,608 | +0.38(+2.60%) |
Oct 27, 2014 | 14.82 | 14.85 | 14.51 | 14.57 | 118,542 | -0.29(-1.94%) |
Oct 24, 2014 | 14.91 | 15.01 | 14.77 | 14.85 | 85,840 | -0.04(-0.25%) |
Oct 23, 2014 | 15.05 | 15.19 | 14.75 | 14.89 | 181,667 | +0.02(+0.15%) |
Oct 22, 2014 | 15.44 | 14.85 | 14.87 | 90,817 | -0.42(-2.77%) | |
Oct 21, 2014 | 14.82 | 15.32 | 14.40 | 15.29 | 220,870 | +0.51(+3.43%) |
Oct 20, 2014 | 14.92 | 15.26 | 14.73 | 14.79 | 216,250 | -0.17(-1.11%) |
Oct 17, 2014 | 15.36 | 14.89 | 14.95 | 175,596 | -0.11(-0.70%) | |
Oct 16, 2014 | 14.82 | 15.57 | 14.82 | 15.06 | 500,762 | -0.03(-0.20%) |
Oct 15, 2014 | 14.71 | 15.14 | 14.56 | 15.09 | 237,547 | +0.13(+0.86%) |
Oct 14, 2014 | 15.42 | 15.54 | 14.70 | 14.96 | 308,818 | -0.26(-1.69%) |
Oct 13, 2014 | 15.03 | 15.76 | 15.03 | 15.22 | 188,969 | +0.19(+1.26%) |
Oct 10, 2014 | 15.41 | 15.69 | 14.99 | 15.03 | 216,449 | -0.50(-3.22%) |
Oct 09, 2014 | 15.88 | 15.89 | 15.39 | 15.53 | 228,915 | -0.32(-2.01%) |
Oct 08, 2014 | 15.35 | 15.88 | 15.11 | 15.85 | 324,718 | +0.42(+2.75%) |
Oct 07, 2014 | 15.31 | 15.80 | 15.30 | 15.42 | 266,549 | +0.17(+1.14%) |
Oct 06, 2014 | 15.58 | 15.63 | 15.13 | 15.25 | 164,267 | -0.36(-2.33%) |
Oct 03, 2014 | 15.96 | 16.05 | 15.37 | 15.61 | 177,271 | -0.27(-1.67%) |
Oct 02, 2014 | 16.02 | 16.08 | 15.60 | 15.88 | 136,595 | -0.10(-0.62%) |