Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.64 | 17.26 | 17.26 | 17.26 | 74,456 | -0.27(-1.55%) |
Dec 30, 2014 | 17.50 | 17.63 | 17.48 | 17.53 | 88,551 | -0.02(-0.13%) |
Dec 29, 2014 | 17.37 | 17.60 | 17.37 | 17.55 | 106,241 | +0.12(+0.67%) |
Dec 26, 2014 | 17.42 | 17.48 | 17.40 | 17.44 | 137,665 | +0.05(+0.27%) |
Dec 24, 2014 | 17.49 | 17.39 | 17.39 | 17.39 | 58,326 | -0.06(-0.36%) |
Dec 23, 2014 | 17.52 | 17.57 | 17.40 | 17.45 | 83,375 | -0.06(-0.35%) |
Dec 22, 2014 | 17.26 | 17.51 | 17.26 | 17.51 | 1,025,521 | +0.29(+1.69%) |
Dec 19, 2014 | 17.21 | 17.31 | 17.18 | 17.22 | 93,027 | -0.02(-0.09%) |
Dec 18, 2014 | 17.22 | 17.24 | 17.09 | 17.24 | 82,083 | +0.15(+0.85%) |
Dec 17, 2014 | 16.73 | 17.09 | 16.73 | 17.09 | 106,268 | +0.36(+2.16%) |
Dec 16, 2014 | 16.73 | 16.86 | 16.63 | 16.73 | 124,930 | -0.04(-0.24%) |
Dec 15, 2014 | 17.02 | 17.02 | 16.72 | 16.77 | 54,283 | -0.20(-1.17%) |
Dec 12, 2014 | 17.09 | 17.15 | 16.95 | 16.97 | 53,606 | -0.13(-0.78%) |
Dec 11, 2014 | 17.07 | 17.17 | 17.07 | 17.10 | 77,184 | +0.03(+0.15%) |
Dec 10, 2014 | 17.03 | 17.13 | 17.01 | 17.08 | 70,386 | -0.01(-0.06%) |
Dec 09, 2014 | 16.87 | 17.12 | 16.87 | 17.09 | 128,206 | +0.08(+0.47%) |
Dec 08, 2014 | 17.07 | 17.08 | 16.97 | 17.01 | 950,880 | +0.08(+0.45%) |
Dec 05, 2014 | 16.93 | 16.93 | 16.80 | 16.93 | 80,919 | -0.06(-0.36%) |
Dec 04, 2014 | 16.96 | 17.02 | 16.87 | 16.99 | 101,364 | +0.04(+0.23%) |
Dec 03, 2014 | 16.99 | 16.99 | 16.92 | 16.95 | 105,093 | -0.02(-0.14%) |
Dec 02, 2014 | 16.89 | 16.98 | 16.79 | 16.98 | 108,227 | +0.10(+0.59%) |
Dec 01, 2014 | 16.91 | 17.02 | 16.85 | 16.88 | 125,069 | -0.02(-0.14%) |
Nov 28, 2014 | 16.87 | 17.07 | 16.87 | 16.90 | 40,605 | +0.02(+0.09%) |
Nov 26, 2014 | 16.69 | 16.89 | 16.89 | 16.89 | 93,289 | +0.18(+1.06%) |
Nov 25, 2014 | 16.70 | 16.75 | 16.67 | 16.71 | 179,830 | +0.04(+0.23%) |
Nov 24, 2014 | 16.66 | 16.72 | 16.64 | 16.67 | 73,177 | +0.05(+0.28%) |
Nov 21, 2014 | 16.67 | 16.67 | 16.58 | 16.62 | 166,489 | +0.11(+0.65%) |
Nov 20, 2014 | 16.49 | 16.52 | 16.42 | 16.52 | 72,913 | +0.05(+0.28%) |
Nov 19, 2014 | 16.55 | 16.62 | 16.47 | 16.47 | 116,094 | -0.13(-0.79%) |
Nov 18, 2014 | 16.55 | 16.63 | 16.53 | 16.60 | 126,876 | +0.07(+0.42%) |
Nov 17, 2014 | 16.52 | 16.58 | 16.50 | 16.53 | 175,891 | +0.06(+0.37%) |
Nov 14, 2014 | 16.58 | 16.64 | 16.46 | 16.47 | 86,638 | -0.15(-0.92%) |
Nov 13, 2014 | 16.56 | 16.65 | 16.56 | 16.62 | 99,576 | +0.09(+0.56%) |
Nov 12, 2014 | 16.65 | 16.65 | 16.50 | 16.53 | 106,393 | -0.12(-0.69%) |
Nov 11, 2014 | 16.76 | 16.76 | 16.58 | 16.65 | 99,380 | -0.07(-0.41%) |
Nov 10, 2014 | 16.59 | 16.72 | 16.58 | 16.72 | 148,124 | +0.15(+0.92%) |
Nov 07, 2014 | 16.69 | 16.69 | 16.52 | 16.56 | 138,893 | -0.03(-0.19%) |
Nov 06, 2014 | 16.70 | 16.75 | 16.57 | 16.59 | 96,593 | -0.13(-0.78%) |
Nov 05, 2014 | 16.79 | 16.81 | 16.62 | 16.72 | 234,838 | -0.02(-0.09%) |
Nov 04, 2014 | 16.70 | 16.74 | 16.59 | 16.74 | 331,776 | +0.00(+0.00%) |
Nov 03, 2014 | 16.59 | 16.74 | 16.59 | 16.74 | 5,142,322 | +0.17(+1.02%) |
Oct 31, 2014 | 16.42 | 16.57 | 16.35 | 16.57 | 127,250 | +0.20(+1.22%) |
Oct 30, 2014 | 16.20 | 16.37 | 16.20 | 16.37 | 73,924 | +0.09(+0.57%) |
Oct 29, 2014 | 16.29 | 16.32 | 16.15 | 16.28 | 105,502 | -0.08(-0.52%) |
Oct 28, 2014 | 16.29 | 16.36 | 16.26 | 16.36 | 193,855 | +0.08(+0.47%) |
Oct 27, 2014 | 16.16 | 16.29 | 16.20 | 16.29 | 953,416 | +0.08(+0.52%) |
Oct 24, 2014 | 16.20 | 16.24 | 16.09 | 16.20 | 50,923 | +0.01(+0.05%) |
Oct 23, 2014 | 16.17 | 16.23 | 16.09 | 16.19 | 124,682 | +0.13(+0.81%) |
Oct 22, 2014 | 16.08 | 16.16 | 16.06 | 16.06 | 151,074 | +0.00(+0.00%) |
Oct 21, 2014 | 15.94 | 16.06 | 15.90 | 16.06 | 356,631 | +0.15(+0.92%) |
Oct 20, 2014 | 15.66 | 15.92 | 15.66 | 15.92 | 81,797 | +0.22(+1.42%) |
Oct 17, 2014 | 15.75 | 15.75 | 15.63 | 15.70 | 37,929 | +0.02(+0.15%) |
Oct 16, 2014 | 15.55 | 15.70 | 15.45 | 15.67 | 252,013 | +0.06(+0.39%) |
Oct 15, 2014 | 15.59 | 15.70 | 15.51 | 15.61 | 70,935 | -0.07(-0.44%) |
Oct 14, 2014 | 15.54 | 15.79 | 15.50 | 15.68 | 70,453 | +0.25(+1.59%) |
Oct 13, 2014 | 15.46 | 15.58 | 15.43 | 15.43 | 62,445 | +0.02(+0.10%) |
Oct 10, 2014 | 15.43 | 15.61 | 15.42 | 15.42 | 385,470 | -0.02(-0.15%) |
Oct 09, 2014 | 15.39 | 15.59 | 15.39 | 15.44 | 79,386 | +0.02(+0.15%) |
Oct 08, 2014 | 15.12 | 15.42 | 15.11 | 15.42 | 65,788 | +0.32(+2.14%) |
Oct 07, 2014 | 15.17 | 15.25 | 15.10 | 15.10 | 65,287 | -0.12(-0.81%) |
Oct 06, 2014 | 15.23 | 15.29 | 15.17 | 15.22 | 154,008 | +0.05(+0.30%) |
Oct 03, 2014 | 15.15 | 15.21 | 15.06 | 15.17 | 56,594 | +0.08(+0.56%) |
Oct 02, 2014 | 15.09 | 15.16 | 14.99 | 15.09 | 373,139 | -0.02(-0.10%) |