Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.63 | 16.72 | 16.72 | 16.72 | 413,744 | +0.13(+0.76%) |
Dec 30, 2014 | 16.51 | 16.64 | 16.43 | 16.59 | 258,753 | +0.01(+0.08%) |
Dec 29, 2014 | 16.92 | 17.11 | 16.56 | 16.58 | 294,005 | -0.32(-1.86%) |
Dec 26, 2014 | 16.70 | 16.92 | 16.59 | 16.90 | 260,443 | +0.29(+1.73%) |
Dec 24, 2014 | 16.67 | 16.61 | 16.61 | 16.61 | 210,513 | -0.06(-0.34%) |
Dec 23, 2014 | 16.79 | 16.80 | 16.57 | 16.66 | 503,838 | +0.00(+0.00%) |
Dec 22, 2014 | 16.54 | 16.71 | 16.49 | 16.66 | 472,023 | +0.08(+0.46%) |
Dec 19, 2014 | 16.34 | 16.66 | 16.31 | 16.59 | 766,747 | +0.28(+1.72%) |
Dec 18, 2014 | 16.53 | 16.53 | 16.02 | 16.31 | 874,749 | +0.19(+1.17%) |
Dec 17, 2014 | 15.66 | 16.15 | 15.52 | 16.12 | 724,066 | +0.53(+3.41%) |
Dec 16, 2014 | 15.52 | 16.27 | 15.50 | 15.59 | 814,547 | +0.11(+0.68%) |
Dec 15, 2014 | 15.72 | 15.82 | 15.33 | 15.48 | 845,803 | +0.25(+1.65%) |
Dec 12, 2014 | 15.27 | 15.51 | 15.06 | 15.23 | 522,815 | -0.28(-1.81%) |
Dec 11, 2014 | 15.80 | 16.13 | 15.45 | 15.51 | 597,535 | -0.17(-1.07%) |
Dec 10, 2014 | 16.06 | 16.19 | 15.50 | 15.68 | 476,205 | -0.50(-3.07%) |
Dec 09, 2014 | 15.54 | 16.19 | 15.50 | 16.17 | 451,689 | +0.50(+3.22%) |
Dec 08, 2014 | 15.92 | 16.00 | 15.57 | 15.67 | 582,052 | -0.34(-2.14%) |
Dec 05, 2014 | 15.77 | 16.07 | 15.77 | 16.01 | 491,399 | +0.25(+1.60%) |
Dec 04, 2014 | 15.91 | 15.95 | 15.64 | 15.76 | 380,446 | -0.20(-1.27%) |
Dec 03, 2014 | 15.36 | 16.13 | 15.29 | 15.96 | 589,540 | +0.63(+4.11%) |
Dec 02, 2014 | 15.13 | 15.78 | 15.04 | 15.33 | 894,868 | +0.23(+1.53%) |
Dec 01, 2014 | 15.83 | 15.83 | 14.91 | 15.10 | 1,349,322 | -0.69(-4.35%) |
Nov 28, 2014 | 16.67 | 16.67 | 15.75 | 15.79 | 633,915 | -0.99(-5.88%) |
Nov 26, 2014 | 16.80 | 16.78 | 16.78 | 16.78 | 236,078 | -0.07(-0.42%) |
Nov 25, 2014 | 16.97 | 17.08 | 16.64 | 16.85 | 394,502 | -0.08(-0.50%) |
Nov 24, 2014 | 17.13 | 17.14 | 16.55 | 16.93 | 439,201 | -0.11(-0.62%) |
Nov 21, 2014 | 16.95 | 17.49 | 16.87 | 17.04 | 488,956 | +0.35(+2.10%) |
Nov 20, 2014 | 16.15 | 16.72 | 16.11 | 16.69 | 333,366 | +0.45(+2.76%) |
Nov 19, 2014 | 16.50 | 16.57 | 16.07 | 16.24 | 446,343 | -0.28(-1.70%) |
Nov 18, 2014 | 16.34 | 16.73 | 16.34 | 16.52 | 594,337 | +0.17(+1.03%) |
Nov 17, 2014 | 16.13 | 16.44 | 16.06 | 16.35 | 374,637 | +0.11(+0.65%) |
Nov 14, 2014 | 16.05 | 16.44 | 15.85 | 16.24 | 456,522 | +0.26(+1.62%) |
Nov 13, 2014 | 15.88 | 16.23 | 15.72 | 15.99 | 733,188 | -0.10(-0.61%) |
Nov 12, 2014 | 15.97 | 16.11 | 15.70 | 16.08 | 724,840 | +0.06(+0.35%) |
Nov 11, 2014 | 16.06 | 16.33 | 15.83 | 16.03 | 990,422 | -0.07(-0.43%) |
Nov 10, 2014 | 16.67 | 16.70 | 16.03 | 16.10 | 580,016 | -0.57(-3.45%) |
Nov 07, 2014 | 16.43 | 16.69 | 16.12 | 16.67 | 453,837 | +0.19(+1.13%) |
Nov 06, 2014 | 16.19 | 16.59 | 15.25 | 16.49 | 1,205,731 | +0.46(+2.90%) |
Nov 05, 2014 | 16.09 | 16.19 | 15.84 | 16.02 | 591,476 | -0.02(-0.13%) |
Nov 04, 2014 | 16.44 | 16.56 | 15.87 | 16.04 | 970,359 | -0.54(-3.26%) |
Nov 03, 2014 | 16.77 | 16.94 | 16.46 | 16.58 | 638,637 | -0.17(-0.99%) |
Oct 31, 2014 | 16.60 | 16.87 | 16.35 | 16.75 | 694,173 | +0.42(+2.54%) |
Oct 30, 2014 | 16.06 | 16.47 | 15.88 | 16.33 | 542,713 | +0.19(+1.20%) |
Oct 29, 2014 | 16.15 | 16.25 | 15.96 | 16.14 | 1,071,027 | +0.07(+0.43%) |
Oct 28, 2014 | 15.72 | 16.12 | 15.68 | 16.07 | 442,270 | +0.46(+2.93%) |
Oct 27, 2014 | 15.92 | 16.06 | 16.06 | 15.61 | 479,788 | -0.44(-2.76%) |
Oct 24, 2014 | 16.04 | 16.10 | 15.65 | 16.06 | 366,033 | +0.06(+0.39%) |
Oct 23, 2014 | 15.79 | 16.21 | 15.67 | 15.99 | 556,411 | +0.33(+2.12%) |
Oct 22, 2014 | 16.20 | 16.24 | 15.64 | 15.66 | 576,591 | -0.48(-2.96%) |
Oct 21, 2014 | 15.83 | 16.15 | 15.81 | 16.14 | 891,891 | +0.44(+2.82%) |
Oct 20, 2014 | 15.44 | 15.80 | 15.31 | 15.70 | 677,680 | +0.28(+1.80%) |
Oct 17, 2014 | 14.98 | 15.83 | 14.78 | 15.42 | 1,215,048 | +0.66(+4.51%) |
Oct 16, 2014 | 14.06 | 14.84 | 14.05 | 14.75 | 844,506 | +0.51(+3.60%) |
Oct 15, 2014 | 14.20 | 14.38 | 13.67 | 14.24 | 1,533,263 | -0.12(-0.82%) |
Oct 14, 2014 | 14.58 | 14.68 | 14.28 | 14.36 | 1,039,356 | -0.10(-0.72%) |
Oct 13, 2014 | 15.25 | 15.35 | 14.28 | 14.46 | 2,295,079 | -0.78(-5.13%) |
Oct 10, 2014 | 15.88 | 16.11 | 15.12 | 15.25 | 1,340,478 | -0.69(-4.35%) |
Oct 09, 2014 | 16.83 | 16.91 | 15.88 | 15.94 | 1,513,098 | -0.92(-5.46%) |
Oct 08, 2014 | 16.61 | 16.88 | 16.33 | 16.86 | 946,106 | +0.26(+1.54%) |
Oct 07, 2014 | 16.89 | 16.99 | 16.58 | 16.60 | 861,168 | -0.33(-1.92%) |
Oct 06, 2014 | 17.32 | 17.32 | 16.80 | 16.93 | 918,113 | -0.39(-2.24%) |
Oct 03, 2014 | 17.41 | 17.91 | 16.98 | 17.32 | 1,513,915 | -0.43(-2.42%) |
Oct 02, 2014 | 17.72 | 17.78 | 17.39 | 17.75 | 721,658 | +0.06(+0.31%) |