Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.17 | 17.17 | 17.17 | 17.17 | 2,674,225 | -0.02(-0.10%) |
Dec 30, 2014 | 17.24 | 17.25 | 17.18 | 17.18 | 4,987,644 | -0.07(-0.41%) |
Dec 29, 2014 | 17.26 | 17.31 | 17.21 | 17.26 | 4,679,626 | +0.03(+0.18%) |
Dec 26, 2014 | 17.22 | 17.26 | 17.20 | 17.22 | 1,201,891 | +0.02(+0.10%) |
Dec 24, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 1,029,468 | -0.01(-0.03%) |
Dec 23, 2014 | 17.19 | 17.21 | 17.17 | 17.21 | 2,306,379 | +0.03(+0.17%) |
Dec 22, 2014 | 17.16 | 17.18 | 17.14 | 17.18 | 2,508,479 | +0.01(+0.03%) |
Dec 19, 2014 | 17.10 | 17.18 | 17.08 | 17.18 | 6,535,393 | +0.09(+0.55%) |
Dec 18, 2014 | 17.05 | 17.14 | 17.05 | 17.08 | 2,007,630 | +0.08(+0.49%) |
Dec 17, 2014 | 16.80 | 17.01 | 16.80 | 17.00 | 6,779,410 | +0.20(+1.20%) |
Dec 16, 2014 | 16.83 | 16.89 | 16.79 | 16.80 | 4,241,867 | -0.15(-0.87%) |
Dec 15, 2014 | 16.98 | 16.99 | 16.91 | 16.95 | 3,618,348 | -0.03(-0.17%) |
Dec 12, 2014 | 16.98 | 17.01 | 16.93 | 16.98 | 5,120,806 | -0.04(-0.21%) |
Dec 11, 2014 | 17.06 | 17.08 | 17.00 | 17.01 | 6,658,790 | -0.07(-0.38%) |
Dec 10, 2014 | 17.17 | 17.17 | 17.06 | 17.08 | 4,793,349 | -0.10(-0.59%) |
Dec 09, 2014 | 17.18 | 17.24 | 17.15 | 17.18 | 4,320,003 | -0.06(-0.34%) |
Dec 08, 2014 | 17.28 | 17.28 | 17.23 | 17.24 | 3,143,145 | -0.07(-0.41%) |
Dec 05, 2014 | 17.33 | 17.33 | 17.27 | 17.31 | 4,114,679 | -0.01(-0.07%) |
Dec 04, 2014 | 17.32 | 17.34 | 17.32 | 17.32 | 1,204,344 | -0.02(-0.14%) |
Dec 03, 2014 | 17.32 | 17.35 | 17.31 | 17.34 | 3,080,678 | +0.01(+0.07%) |
Dec 02, 2014 | 17.32 | 17.36 | 17.31 | 17.33 | 2,397,001 | -0.02(-0.10%) |
Dec 01, 2014 | 17.40 | 17.42 | 17.34 | 17.35 | 3,572,867 | -0.02(-0.14%) |
Nov 28, 2014 | 17.43 | 17.43 | 17.37 | 17.37 | 857,648 | -0.09(-0.51%) |
Nov 26, 2014 | 17.46 | 17.46 | 17.46 | 17.46 | 623,243 | +0.00(+0.00%) |
Nov 25, 2014 | 17.45 | 17.46 | 17.43 | 17.46 | 1,139,883 | +0.01(+0.07%) |
Nov 24, 2014 | 17.44 | 17.49 | 17.43 | 17.45 | 1,948,397 | +0.01(+0.07%) |
Nov 21, 2014 | 17.43 | 17.44 | 17.39 | 17.44 | 1,360,848 | +0.04(+0.24%) |
Nov 20, 2014 | 17.38 | 17.41 | 17.37 | 17.40 | 2,200,803 | +0.00(+0.00%) |
Nov 19, 2014 | 17.40 | 17.43 | 17.37 | 17.40 | 3,933,317 | -0.04(-0.20%) |
Nov 18, 2014 | 17.44 | 17.44 | 17.42 | 17.43 | 2,428,594 | -0.01(-0.07%) |
Nov 17, 2014 | 17.45 | 17.47 | 17.41 | 17.44 | 2,260,809 | -0.01(-0.03%) |
Nov 14, 2014 | 17.49 | 17.50 | 17.45 | 17.45 | 2,189,514 | -0.04(-0.24%) |
Nov 13, 2014 | 17.55 | 17.55 | 17.49 | 17.49 | 1,307,231 | -0.05(-0.30%) |
Nov 12, 2014 | 17.57 | 17.57 | 17.53 | 17.54 | 2,691,241 | -0.02(-0.13%) |
Nov 11, 2014 | 17.55 | 17.57 | 17.55 | 17.57 | 1,035,377 | +0.02(+0.13%) |
Nov 10, 2014 | 17.52 | 17.55 | 17.52 | 17.54 | 1,283,545 | +0.01(+0.07%) |
Nov 07, 2014 | 17.54 | 17.54 | 17.51 | 17.53 | 2,145,445 | -0.01(-0.03%) |
Nov 06, 2014 | 17.54 | 17.55 | 17.51 | 17.54 | 2,785,530 | +0.01(+0.07%) |
Nov 05, 2014 | 17.54 | 17.56 | 17.52 | 17.53 | 1,791,520 | -0.01(-0.07%) |
Nov 04, 2014 | 17.53 | 17.56 | 17.52 | 17.54 | 6,105,787 | +0.00(+0.00%) |
Nov 03, 2014 | 17.56 | 17.56 | 17.53 | 17.54 | 2,317,704 | -0.02(-0.10%) |
Oct 31, 2014 | 17.55 | 17.56 | 17.53 | 17.56 | 2,009,688 | +0.02(+0.10%) |
Oct 30, 2014 | 17.51 | 17.55 | 17.50 | 17.54 | 2,180,572 | +0.02(+0.13%) |
Oct 29, 2014 | 17.54 | 17.55 | 17.50 | 17.51 | 1,332,063 | -0.02(-0.13%) |
Oct 28, 2014 | 17.54 | 17.56 | 17.50 | 17.54 | 2,221,828 | +0.03(+0.17%) |
Oct 27, 2014 | 17.54 | 17.54 | 17.50 | 17.51 | 1,626,208 | -0.03(-0.17%) |
Oct 24, 2014 | 17.53 | 17.54 | 17.50 | 17.54 | 1,984,945 | +0.02(+0.13%) |
Oct 23, 2014 | 17.56 | 17.56 | 17.51 | 17.51 | 3,125,382 | +0.01(+0.03%) |
Oct 22, 2014 | 17.56 | 17.56 | 17.48 | 17.51 | 4,151,426 | -0.02(-0.13%) |
Oct 21, 2014 | 17.52 | 17.56 | 17.48 | 17.53 | 6,971,438 | +0.06(+0.34%) |
Oct 20, 2014 | 17.41 | 17.47 | 17.40 | 17.47 | 2,540,861 | +0.08(+0.44%) |
Oct 17, 2014 | 17.36 | 17.47 | 17.32 | 17.40 | 6,563,319 | +0.12(+0.71%) |
Oct 16, 2014 | 17.21 | 17.31 | 17.19 | 17.27 | 6,660,645 | +0.01(+0.03%) |
Oct 15, 2014 | 17.23 | 17.28 | 17.19 | 17.27 | 5,404,919 | -0.01(-0.07%) |
Oct 14, 2014 | 17.32 | 17.33 | 17.27 | 17.28 | 4,387,694 | -0.03(-0.17%) |
Oct 13, 2014 | 17.36 | 17.36 | 17.29 | 17.31 | 1,310,177 | -0.02(-0.14%) |
Oct 10, 2014 | 17.39 | 17.42 | 17.33 | 17.33 | 3,569,421 | -0.09(-0.50%) |
Oct 09, 2014 | 17.51 | 17.53 | 17.42 | 17.42 | 3,445,808 | -0.11(-0.64%) |
Oct 08, 2014 | 17.51 | 17.54 | 17.50 | 17.53 | 3,111,210 | +0.02(+0.10%) |
Oct 07, 2014 | 17.57 | 17.57 | 17.51 | 17.51 | 3,638,310 | -0.05(-0.27%) |
Oct 06, 2014 | 17.57 | 17.58 | 17.54 | 17.56 | 2,567,738 | +0.01(+0.03%) |
Oct 03, 2014 | 17.51 | 17.56 | 17.47 | 17.56 | 6,309,485 | +0.07(+0.40%) |
Oct 02, 2014 | 17.49 | 17.51 | 17.46 | 17.49 | 1,843,966 | -0.01(-0.07%) |