Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.40 | 17.16 | 17.16 | 17.16 | 459,123 | -0.17(-0.98%) |
Dec 30, 2014 | 17.32 | 17.47 | 17.21 | 17.33 | 298,552 | -0.09(-0.53%) |
Dec 29, 2014 | 17.23 | 17.55 | 17.23 | 17.42 | 549,536 | +0.21(+1.22%) |
Dec 26, 2014 | 17.27 | 17.30 | 17.18 | 17.21 | 345,813 | +0.04(+0.23%) |
Dec 24, 2014 | 17.17 | 17.18 | 17.18 | 17.18 | 219,816 | +0.00(+0.00%) |
Dec 23, 2014 | 17.23 | 17.26 | 17.04 | 17.18 | 994,173 | +0.08(+0.45%) |
Dec 22, 2014 | 17.16 | 17.21 | 16.99 | 17.10 | 839,451 | -0.05(-0.32%) |
Dec 19, 2014 | 17.18 | 17.25 | 16.97 | 17.15 | 3,554,135 | -0.06(-0.36%) |
Dec 18, 2014 | 17.44 | 17.55 | 17.01 | 17.21 | 1,005,923 | +0.00(+0.00%) |
Dec 17, 2014 | 16.85 | 17.22 | 16.68 | 17.21 | 885,608 | +0.40(+2.35%) |
Dec 16, 2014 | 16.70 | 17.01 | 16.66 | 16.82 | 783,570 | +0.05(+0.28%) |
Dec 15, 2014 | 17.02 | 17.06 | 16.66 | 16.77 | 866,308 | -0.21(-1.23%) |
Dec 12, 2014 | 16.75 | 17.12 | 16.75 | 16.98 | 1,030,073 | +0.03(+0.16%) |
Dec 11, 2014 | 16.84 | 17.07 | 16.84 | 16.96 | 645,019 | +0.17(+1.04%) |
Dec 10, 2014 | 17.15 | 17.19 | 16.75 | 16.78 | 818,812 | -0.47(-2.74%) |
Dec 09, 2014 | 16.76 | 17.27 | 16.67 | 17.25 | 472,534 | +0.29(+1.74%) |
Dec 08, 2014 | 17.12 | 17.37 | 16.88 | 16.96 | 525,637 | -0.21(-1.22%) |
Dec 05, 2014 | 17.06 | 17.42 | 17.06 | 17.17 | 585,933 | +0.19(+1.09%) |
Dec 04, 2014 | 16.87 | 17.01 | 16.80 | 16.98 | 696,234 | +0.05(+0.32%) |
Dec 03, 2014 | 16.97 | 17.04 | 16.79 | 16.93 | 727,518 | -0.04(-0.23%) |
Dec 02, 2014 | 16.60 | 17.03 | 16.57 | 16.97 | 531,412 | +0.38(+2.29%) |
Dec 01, 2014 | 16.67 | 16.80 | 16.47 | 16.59 | 541,332 | -0.18(-1.06%) |
Nov 28, 2014 | 17.12 | 17.12 | 16.77 | 16.77 | 265,134 | -0.34(-1.99%) |
Nov 26, 2014 | 17.10 | 17.11 | 17.11 | 17.11 | 301,005 | -0.02(-0.09%) |
Nov 25, 2014 | 17.08 | 17.16 | 17.01 | 17.12 | 227,542 | +0.04(+0.23%) |
Nov 24, 2014 | 16.91 | 17.08 | 16.71 | 17.08 | 383,124 | +0.22(+1.31%) |
Nov 21, 2014 | 17.17 | 17.17 | 16.80 | 16.86 | 419,290 | -0.15(-0.91%) |
Nov 20, 2014 | 16.73 | 17.03 | 16.51 | 17.02 | 303,323 | +0.16(+0.97%) |
Nov 19, 2014 | 16.98 | 17.00 | 16.40 | 16.85 | 549,817 | -0.15(-0.89%) |
Nov 18, 2014 | 16.88 | 17.08 | 16.83 | 17.01 | 584,255 | +0.14(+0.83%) |
Nov 17, 2014 | 16.85 | 16.99 | 16.71 | 16.87 | 469,012 | +0.00(+0.00%) |
Nov 14, 2014 | 16.97 | 17.15 | 16.85 | 16.87 | 490,393 | -0.10(-0.62%) |
Nov 13, 2014 | 17.21 | 17.21 | 16.92 | 16.97 | 283,512 | -0.19(-1.11%) |
Nov 12, 2014 | 16.87 | 17.18 | 16.87 | 17.16 | 386,764 | +0.20(+1.19%) |
Nov 11, 2014 | 17.08 | 17.17 | 16.92 | 16.96 | 370,951 | -0.13(-0.75%) |
Nov 10, 2014 | 16.90 | 17.09 | 16.90 | 17.09 | 303,749 | +0.19(+1.12%) |
Nov 07, 2014 | 16.81 | 16.97 | 16.73 | 16.90 | 328,413 | +0.02(+0.14%) |
Nov 06, 2014 | 16.84 | 17.00 | 16.63 | 16.87 | 396,553 | +0.05(+0.28%) |
Nov 05, 2014 | 16.76 | 17.01 | 16.68 | 16.83 | 315,215 | +0.16(+0.98%) |
Nov 04, 2014 | 16.76 | 16.80 | 16.54 | 16.66 | 459,075 | -0.10(-0.60%) |
Nov 03, 2014 | 16.89 | 17.07 | 16.73 | 16.77 | 592,244 | -0.15(-0.87%) |
Oct 31, 2014 | 17.01 | 17.04 | 16.67 | 16.91 | 723,838 | +0.24(+1.44%) |
Oct 30, 2014 | 16.46 | 16.72 | 16.35 | 16.67 | 633,709 | +0.14(+0.84%) |
Oct 29, 2014 | 16.63 | 16.63 | 16.35 | 16.53 | 701,973 | -0.08(-0.47%) |
Oct 28, 2014 | 16.00 | 16.66 | 15.91 | 16.61 | 789,894 | +0.66(+4.13%) |
Oct 27, 2014 | 15.89 | 15.98 | 15.98 | 15.95 | 480,816 | -0.02(-0.15%) |
Oct 24, 2014 | 15.97 | 16.07 | 15.87 | 15.98 | 422,948 | +0.01(+0.05%) |
Oct 23, 2014 | 16.21 | 16.26 | 15.92 | 15.97 | 673,123 | -0.02(-0.15%) |
Oct 22, 2014 | 16.08 | 16.27 | 15.98 | 15.99 | 586,189 | -0.10(-0.63%) |
Oct 21, 2014 | 15.88 | 16.15 | 15.88 | 16.09 | 735,657 | +0.29(+1.81%) |
Oct 20, 2014 | 15.69 | 15.90 | 15.63 | 15.80 | 449,718 | +0.03(+0.20%) |
Oct 17, 2014 | 15.97 | 15.97 | 15.67 | 15.77 | 712,091 | +0.02(+0.15%) |
Oct 16, 2014 | 15.21 | 15.82 | 15.20 | 15.75 | 755,539 | +0.29(+1.90%) |
Oct 15, 2014 | 15.40 | 15.61 | 15.12 | 15.46 | 1,090,585 | -0.24(-1.53%) |
Oct 14, 2014 | 15.59 | 15.93 | 15.51 | 15.70 | 819,641 | +0.24(+1.58%) |
Oct 13, 2014 | 15.31 | 15.65 | 15.18 | 15.45 | 652,570 | +0.17(+1.14%) |
Oct 10, 2014 | 15.16 | 15.56 | 15.16 | 15.28 | 710,122 | +0.04(+0.25%) |
Oct 09, 2014 | 15.56 | 15.61 | 15.24 | 15.24 | 1,320,689 | -0.39(-2.48%) |
Oct 08, 2014 | 15.30 | 15.64 | 15.24 | 15.63 | 717,857 | +0.29(+1.89%) |
Oct 07, 2014 | 15.49 | 15.51 | 15.33 | 15.34 | 1,230,821 | -0.22(-1.44%) |
Oct 06, 2014 | 15.50 | 15.67 | 15.33 | 15.56 | 1,646,779 | +0.07(+0.48%) |
Oct 03, 2014 | 15.65 | 15.66 | 15.41 | 15.49 | 1,091,733 | -0.01(-0.05%) |
Oct 02, 2014 | 15.39 | 15.59 | 15.26 | 15.49 | 1,295,444 | +0.11(+0.73%) |