Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.62 | 16.54 | 16.54 | 16.54 | 40,354 | +0.24(+1.50%) |
Dec 30, 2014 | 15.96 | 16.88 | 15.70 | 16.29 | 9,290 | +0.33(+2.06%) |
Dec 29, 2014 | 15.70 | 15.97 | 15.53 | 15.97 | 15,040 | +0.07(+0.41%) |
Dec 26, 2014 | 15.90 | 15.99 | 15.50 | 15.90 | 14,784 | -0.14(-0.88%) |
Dec 24, 2014 | 15.73 | 16.04 | 16.04 | 16.04 | 9,157 | +0.14(+0.89%) |
Dec 23, 2014 | 16.29 | 16.29 | 15.59 | 15.90 | 18,648 | -0.06(-0.35%) |
Dec 22, 2014 | 15.41 | 16.15 | 15.36 | 15.96 | 26,697 | +0.52(+3.35%) |
Dec 19, 2014 | 15.31 | 15.86 | 15.21 | 15.44 | 18,103 | +0.13(+0.86%) |
Dec 18, 2014 | 15.90 | 15.90 | 14.88 | 15.31 | 24,002 | -0.54(-3.44%) |
Dec 17, 2014 | 16.59 | 16.76 | 15.79 | 15.85 | 17,327 | -0.77(-4.63%) |
Dec 16, 2014 | 16.44 | 16.87 | 16.44 | 16.62 | 12,972 | +0.20(+1.20%) |
Dec 15, 2014 | 16.54 | 17.60 | 16.01 | 16.43 | 48,283 | +0.08(+0.52%) |
Dec 12, 2014 | 16.37 | 17.01 | 15.97 | 16.34 | 31,843 | -0.25(-1.53%) |
Dec 11, 2014 | 16.75 | 17.24 | 16.34 | 16.60 | 22,035 | +0.02(+0.11%) |
Dec 10, 2014 | 17.31 | 17.44 | 16.48 | 16.58 | 14,572 | -0.68(-3.92%) |
Dec 09, 2014 | 17.29 | 17.63 | 16.82 | 17.25 | 28,859 | -0.12(-0.70%) |
Dec 08, 2014 | 17.28 | 17.53 | 17.08 | 17.37 | 37,311 | +0.09(+0.54%) |
Dec 05, 2014 | 17.19 | 17.54 | 16.96 | 17.28 | 12,199 | +0.26(+1.55%) |
Dec 04, 2014 | 16.44 | 17.11 | 16.37 | 17.02 | 9,547 | +0.68(+4.14%) |
Dec 03, 2014 | 16.54 | 16.75 | 16.24 | 16.34 | 21,144 | -0.02(-0.11%) |
Dec 02, 2014 | 16.33 | 16.65 | 16.08 | 16.36 | 22,772 | +0.08(+0.46%) |
Dec 01, 2014 | 16.27 | 16.46 | 16.07 | 16.29 | 118,216 | +0.18(+1.11%) |
Nov 28, 2014 | 16.06 | 16.58 | 15.84 | 16.11 | 16,572 | +0.07(+0.41%) |
Nov 26, 2014 | 15.91 | 16.04 | 16.04 | 16.04 | 19,804 | +0.13(+0.83%) |
Nov 25, 2014 | 15.26 | 15.91 | 14.99 | 15.91 | 10,700 | +0.66(+4.31%) |
Nov 24, 2014 | 14.90 | 15.33 | 14.89 | 15.25 | 26,546 | +0.39(+2.59%) |
Nov 21, 2014 | 14.83 | 15.07 | 14.69 | 14.87 | 8,685 | -0.13(-0.88%) |
Nov 20, 2014 | 14.65 | 15.07 | 14.65 | 15.00 | 7,782 | +0.48(+3.30%) |
Nov 19, 2014 | 14.74 | 14.83 | 14.52 | 14.52 | 4,893 | -0.22(-1.50%) |
Nov 18, 2014 | 14.74 | 14.74 | 14.52 | 14.74 | 7,997 | +0.05(+0.31%) |
Nov 17, 2014 | 14.37 | 14.74 | 14.28 | 14.69 | 9,904 | +0.33(+2.31%) |
Nov 14, 2014 | 14.11 | 14.83 | 14.10 | 14.36 | 11,449 | -0.24(-1.64%) |
Nov 13, 2014 | 14.73 | 14.83 | 14.46 | 14.60 | 7,108 | -0.23(-1.55%) |
Nov 12, 2014 | 14.71 | 15.02 | 14.52 | 14.83 | 5,957 | -0.01(-0.06%) |
Nov 11, 2014 | 14.85 | 14.89 | 14.57 | 14.84 | 11,507 | +0.15(+1.00%) |
Nov 10, 2014 | 14.69 | 14.97 | 14.68 | 14.69 | 9,953 | +0.27(+1.85%) |
Nov 07, 2014 | 14.46 | 14.69 | 14.01 | 14.43 | 6,496 | -0.13(-0.92%) |
Nov 06, 2014 | 14.69 | 14.87 | 14.55 | 14.56 | 13,798 | -0.23(-1.53%) |
Nov 05, 2014 | 14.56 | 14.90 | 14.35 | 14.79 | 11,362 | +0.28(+1.90%) |
Nov 04, 2014 | 14.68 | 14.87 | 14.37 | 14.51 | 13,550 | -0.39(-2.60%) |
Nov 03, 2014 | 14.84 | 14.92 | 14.58 | 14.90 | 8,910 | -0.03(-0.18%) |
Oct 31, 2014 | 14.93 | 14.98 | 14.69 | 14.92 | 6,518 | +0.05(+0.31%) |
Oct 30, 2014 | 15.02 | 15.02 | 14.60 | 14.88 | 10,135 | -0.14(-0.92%) |
Oct 29, 2014 | 14.56 | 15.07 | 14.48 | 15.02 | 17,199 | +0.05(+0.31%) |
Oct 28, 2014 | 14.33 | 15.02 | 14.33 | 14.97 | 13,421 | +0.31(+2.14%) |
Oct 27, 2014 | 14.36 | 14.92 | 14.55 | 14.66 | 12,835 | +0.11(+0.76%) |
Oct 24, 2014 | 14.60 | 14.72 | 14.27 | 14.55 | 11,319 | -0.18(-1.19%) |
Oct 23, 2014 | 14.86 | 15.07 | 14.47 | 14.72 | 13,374 | +0.29(+2.04%) |
Oct 22, 2014 | 14.49 | 14.70 | 14.06 | 14.43 | 9,843 | -0.18(-1.26%) |
Oct 21, 2014 | 14.13 | 15.04 | 13.52 | 14.61 | 26,015 | +1.10(+8.11%) |
Oct 20, 2014 | 14.30 | 14.34 | 13.52 | 13.52 | 10,309 | -0.98(-6.74%) |
Oct 17, 2014 | 14.43 | 14.49 | 13.83 | 14.49 | 17,784 | +0.12(+0.83%) |
Oct 16, 2014 | 14.28 | 14.62 | 14.28 | 14.37 | 9,638 | +0.09(+0.62%) |
Oct 15, 2014 | 14.28 | 14.47 | 14.08 | 14.28 | 9,459 | -0.41(-2.80%) |
Oct 14, 2014 | 14.92 | 14.92 | 14.69 | 14.69 | 7,007 | -0.23(-1.54%) |
Oct 13, 2014 | 15.06 | 15.30 | 14.78 | 14.92 | 23,500 | -0.29(-1.88%) |
Oct 10, 2014 | 15.20 | 15.22 | 14.92 | 15.21 | 12,238 | -0.06(-0.36%) |
Oct 09, 2014 | 15.40 | 15.40 | 15.25 | 15.27 | 7,370 | -0.14(-0.90%) |
Oct 08, 2014 | 15.35 | 15.61 | 15.20 | 15.40 | 15,419 | +0.11(+0.72%) |
Oct 07, 2014 | 15.29 | 15.60 | 15.29 | 15.29 | 13,484 | +0.11(+0.73%) |
Oct 06, 2014 | 15.20 | 15.30 | 14.98 | 15.18 | 15,949 | +0.18(+1.23%) |
Oct 03, 2014 | 15.28 | 15.49 | 14.80 | 15.00 | 12,744 | -0.32(-2.10%) |
Oct 02, 2014 | 15.55 | 15.77 | 14.79 | 15.32 | 17,967 | -0.12(-0.78%) |