Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.18 | 17.85 | 17.85 | 17.85 | 1,576,866 | -0.36(-1.96%) |
Dec 30, 2014 | 18.16 | 18.29 | 18.08 | 18.20 | 2,653,151 | -0.06(-0.34%) |
Dec 29, 2014 | 18.42 | 18.50 | 18.21 | 18.27 | 2,584,501 | -0.20(-1.09%) |
Dec 26, 2014 | 18.64 | 18.67 | 18.38 | 18.47 | 1,203,514 | -0.19(-1.03%) |
Dec 24, 2014 | 18.13 | 18.66 | 18.66 | 18.66 | 4,239,144 | +0.71(+3.95%) |
Dec 23, 2014 | 17.53 | 18.05 | 17.46 | 17.95 | 3,079,496 | +0.47(+2.70%) |
Dec 22, 2014 | 17.45 | 17.59 | 17.41 | 17.48 | 1,360,020 | -0.02(-0.12%) |
Dec 19, 2014 | 17.41 | 17.52 | 17.32 | 17.50 | 3,163,775 | +0.09(+0.54%) |
Dec 18, 2014 | 17.31 | 17.43 | 17.12 | 17.41 | 4,087,297 | +0.27(+1.57%) |
Dec 17, 2014 | 16.90 | 17.14 | 16.77 | 17.14 | 4,842,245 | +0.29(+1.72%) |
Dec 16, 2014 | 16.78 | 17.03 | 16.58 | 16.85 | 2,545,681 | +0.10(+0.59%) |
Dec 15, 2014 | 16.86 | 16.94 | 16.73 | 16.75 | 3,172,270 | -0.14(-0.83%) |
Dec 12, 2014 | 16.98 | 17.17 | 16.84 | 16.89 | 2,543,143 | -0.18(-1.06%) |
Dec 11, 2014 | 17.10 | 17.22 | 17.02 | 17.07 | 2,557,234 | -0.01(-0.03%) |
Dec 10, 2014 | 16.78 | 17.29 | 16.74 | 17.07 | 3,478,324 | +0.23(+1.38%) |
Dec 09, 2014 | 16.86 | 16.99 | 16.75 | 16.84 | 2,098,616 | -0.14(-0.82%) |
Dec 08, 2014 | 16.99 | 17.17 | 16.86 | 16.98 | 2,422,589 | -0.03(-0.15%) |
Dec 05, 2014 | 17.24 | 17.30 | 16.91 | 17.01 | 3,086,267 | -0.22(-1.26%) |
Dec 04, 2014 | 16.94 | 17.43 | 16.94 | 17.23 | 5,441,308 | +0.20(+1.16%) |
Dec 03, 2014 | 16.78 | 17.15 | 16.78 | 17.03 | 4,385,880 | +0.22(+1.29%) |
Dec 02, 2014 | 16.89 | 16.98 | 16.76 | 16.81 | 3,224,604 | -0.16(-0.92%) |
Dec 01, 2014 | 16.68 | 17.00 | 16.63 | 16.97 | 2,609,146 | +0.18(+1.08%) |
Nov 28, 2014 | 16.67 | 16.81 | 16.54 | 16.78 | 1,197,040 | +0.17(+1.00%) |
Nov 26, 2014 | 16.51 | 16.62 | 16.62 | 16.62 | 2,515,767 | +0.10(+0.63%) |
Nov 25, 2014 | 16.09 | 16.60 | 15.97 | 16.52 | 5,991,638 | +0.48(+3.00%) |
Nov 24, 2014 | 15.76 | 16.08 | 15.67 | 16.03 | 2,393,374 | +0.31(+1.94%) |
Nov 21, 2014 | 16.06 | 16.14 | 15.70 | 15.73 | 4,006,201 | -0.21(-1.33%) |
Nov 20, 2014 | 15.82 | 16.00 | 15.82 | 15.94 | 1,859,562 | +0.13(+0.82%) |
Nov 19, 2014 | 15.82 | 15.87 | 15.65 | 15.81 | 1,171,406 | -0.01(-0.07%) |
Nov 18, 2014 | 15.74 | 15.92 | 15.74 | 15.82 | 1,493,840 | +0.08(+0.49%) |
Nov 17, 2014 | 15.42 | 15.75 | 15.37 | 15.74 | 2,034,733 | +0.28(+1.81%) |
Nov 14, 2014 | 15.46 | 15.54 | 15.38 | 15.46 | 1,266,159 | +0.02(+0.13%) |
Nov 13, 2014 | 15.38 | 15.51 | 15.31 | 15.44 | 1,489,219 | +0.05(+0.30%) |
Nov 12, 2014 | 14.94 | 15.41 | 14.85 | 15.40 | 2,568,746 | +0.43(+2.87%) |
Nov 11, 2014 | 15.16 | 15.21 | 14.88 | 14.97 | 3,080,548 | -0.16(-1.03%) |
Nov 10, 2014 | 15.08 | 15.17 | 15.05 | 15.12 | 1,588,062 | +0.02(+0.14%) |
Nov 07, 2014 | 15.52 | 15.53 | 15.03 | 15.10 | 2,449,021 | -0.18(-1.15%) |
Nov 06, 2014 | 15.46 | 15.46 | 15.25 | 15.28 | 1,867,613 | -0.21(-1.37%) |
Nov 05, 2014 | 15.28 | 15.59 | 15.27 | 15.49 | 2,705,335 | +0.22(+1.42%) |
Nov 04, 2014 | 15.43 | 15.54 | 15.24 | 15.27 | 2,928,026 | -0.17(-1.07%) |
Nov 03, 2014 | 15.28 | 15.52 | 15.26 | 15.44 | 2,940,560 | -0.02(-0.13%) |
Oct 31, 2014 | 15.24 | 15.50 | 15.22 | 15.46 | 3,414,890 | +0.36(+2.40%) |
Oct 30, 2014 | 15.13 | 15.26 | 14.74 | 15.10 | 4,432,397 | -0.12(-0.78%) |
Oct 29, 2014 | 15.21 | 15.44 | 15.10 | 15.22 | 2,915,109 | +0.01(+0.03%) |
Oct 28, 2014 | 15.34 | 15.45 | 15.16 | 15.21 | 2,492,986 | -0.04(-0.27%) |
Oct 27, 2014 | 15.15 | 15.28 | 15.18 | 15.25 | 1,260,856 | +0.07(+0.44%) |
Oct 24, 2014 | 15.02 | 15.26 | 14.98 | 15.18 | 1,594,237 | +0.17(+1.14%) |
Oct 23, 2014 | 14.93 | 15.18 | 14.93 | 15.01 | 2,778,758 | +0.20(+1.33%) |
Oct 22, 2014 | 14.92 | 15.06 | 14.79 | 14.82 | 2,851,469 | -0.08(-0.52%) |
Oct 21, 2014 | 14.70 | 14.94 | 14.63 | 14.89 | 3,186,919 | +0.23(+1.59%) |
Oct 20, 2014 | 14.44 | 14.69 | 14.29 | 14.66 | 4,746,504 | +0.13(+0.93%) |
Oct 17, 2014 | 14.25 | 14.63 | 14.22 | 14.53 | 3,780,619 | +0.36(+2.56%) |
Oct 16, 2014 | 13.82 | 14.26 | 13.73 | 14.16 | 3,874,480 | +0.19(+1.33%) |
Oct 15, 2014 | 13.43 | 14.09 | 13.29 | 13.98 | 6,743,971 | +0.38(+2.78%) |
Oct 14, 2014 | 13.61 | 13.76 | 13.48 | 13.60 | 2,939,481 | +0.02(+0.15%) |
Oct 13, 2014 | 13.82 | 13.95 | 13.57 | 13.58 | 2,650,398 | -0.24(-1.72%) |
Oct 10, 2014 | 13.82 | 13.94 | 13.76 | 13.82 | 1,778,263 | -0.01(-0.07%) |
Oct 09, 2014 | 14.19 | 14.22 | 13.83 | 13.83 | 2,429,363 | -0.38(-2.70%) |
Oct 08, 2014 | 13.94 | 14.24 | 13.89 | 14.21 | 1,566,746 | +0.24(+1.74%) |
Oct 07, 2014 | 14.22 | 14.24 | 13.96 | 13.97 | 2,087,685 | -0.31(-2.14%) |
Oct 06, 2014 | 14.28 | 14.30 | 14.17 | 14.27 | 1,961,196 | +0.03(+0.22%) |
Oct 03, 2014 | 14.30 | 14.37 | 14.24 | 14.24 | 1,850,617 | +0.02(+0.11%) |
Oct 02, 2014 | 14.25 | 14.32 | 14.15 | 14.23 | 3,128,500 | -0.05(-0.36%) |