Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.34 | 17.30 | 17.30 | 17.30 | 67,800 | -0.07(-0.43%) |
Dec 30, 2014 | 17.38 | 17.42 | 17.33 | 17.38 | 39,023 | +0.08(+0.48%) |
Dec 29, 2014 | 17.28 | 17.38 | 17.28 | 17.29 | 41,210 | -0.08(-0.48%) |
Dec 26, 2014 | 17.36 | 17.47 | 17.32 | 17.38 | 39,371 | -0.04(-0.21%) |
Dec 24, 2014 | 17.37 | 17.41 | 17.41 | 17.41 | 19,770 | +0.06(+0.32%) |
Dec 23, 2014 | 17.54 | 17.54 | 17.33 | 17.36 | 149,356 | -0.05(-0.27%) |
Dec 22, 2014 | 17.34 | 17.47 | 17.30 | 17.40 | 197,380 | +0.07(+0.43%) |
Dec 19, 2014 | 17.43 | 17.44 | 17.28 | 17.33 | 13,684 | +0.07(+0.43%) |
Dec 18, 2014 | 17.32 | 17.32 | 17.25 | 17.25 | 25,990 | +0.07(+0.43%) |
Dec 17, 2014 | 17.08 | 17.29 | 17.08 | 17.18 | 71,643 | +0.14(+0.82%) |
Dec 16, 2014 | 17.01 | 17.15 | 16.97 | 17.04 | 27,963 | -0.03(-0.16%) |
Dec 15, 2014 | 17.25 | 17.25 | 17.07 | 17.07 | 22,136 | -0.29(-1.66%) |
Dec 12, 2014 | 17.39 | 17.41 | 17.31 | 17.36 | 33,631 | -0.05(-0.27%) |
Dec 11, 2014 | 17.39 | 17.52 | 17.39 | 17.40 | 13,085 | -0.09(-0.53%) |
Dec 10, 2014 | 17.52 | 17.54 | 17.47 | 17.50 | 29,488 | -0.07(-0.37%) |
Dec 09, 2014 | 17.54 | 17.61 | 17.54 | 17.56 | 27,825 | -0.02(-0.09%) |
Dec 08, 2014 | 17.56 | 17.58 | 17.53 | 17.58 | 4,473 | -0.02(-0.13%) |
Dec 05, 2014 | 17.61 | 17.64 | 17.60 | 17.60 | 21,798 | -0.08(-0.47%) |
Dec 04, 2014 | 17.68 | 17.71 | 17.67 | 17.68 | 6,062 | -0.06(-0.31%) |
Dec 03, 2014 | 17.68 | 17.76 | 17.68 | 17.74 | 17,949 | +0.01(+0.05%) |
Dec 02, 2014 | 17.73 | 17.73 | 17.66 | 17.73 | 89,090 | -0.06(-0.31%) |
Dec 01, 2014 | 17.81 | 17.91 | 17.76 | 17.79 | 21,581 | -0.04(-0.21%) |
Nov 28, 2014 | 17.90 | 17.90 | 17.80 | 17.82 | 105,513 | -0.26(-1.44%) |
Nov 26, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 50,930 | -0.01(-0.06%) |
Nov 25, 2014 | 18.09 | 18.13 | 18.09 | 18.09 | 4,232 | +0.02(+0.11%) |
Nov 24, 2014 | 18.11 | 18.11 | 18.07 | 18.07 | 36,184 | -0.03(-0.15%) |
Nov 21, 2014 | 18.12 | 18.14 | 18.09 | 18.10 | 18,138 | +0.00(+0.00%) |
Nov 20, 2014 | 18.03 | 18.10 | 18.03 | 18.10 | 35,957 | +0.08(+0.43%) |
Nov 19, 2014 | 18.03 | 18.04 | 17.98 | 18.02 | 5,636 | -0.01(-0.07%) |
Nov 18, 2014 | 18.06 | 18.07 | 18.04 | 18.04 | 14,693 | +0.05(+0.26%) |
Nov 17, 2014 | 17.99 | 18.01 | 17.99 | 17.99 | 7,066 | -0.03(-0.15%) |
Nov 14, 2014 | 17.97 | 18.03 | 17.97 | 18.02 | 3,252 | +0.02(+0.10%) |
Nov 13, 2014 | 18.05 | 18.06 | 18.00 | 18.00 | 8,953 | -0.06(-0.35%) |
Nov 12, 2014 | 18.11 | 18.13 | 18.06 | 18.06 | 28,701 | +0.02(+0.09%) |
Nov 11, 2014 | 18.04 | 18.07 | 18.02 | 18.05 | 5,166 | -0.02(-0.10%) |
Nov 10, 2014 | 18.13 | 18.13 | 18.06 | 18.06 | 11,762 | +0.01(+0.05%) |
Nov 07, 2014 | 18.04 | 18.08 | 17.97 | 18.06 | 17,231 | +0.02(+0.10%) |
Nov 06, 2014 | 18.13 | 18.13 | 18.04 | 18.04 | 15,197 | -0.14(-0.77%) |
Nov 05, 2014 | 18.15 | 18.21 | 18.14 | 18.18 | 87,115 | -0.10(-0.57%) |
Nov 04, 2014 | 18.30 | 18.30 | 18.25 | 18.28 | 4,261 | +0.02(+0.11%) |
Nov 03, 2014 | 18.31 | 18.31 | 18.24 | 18.26 | 97,897 | -0.07(-0.41%) |
Oct 31, 2014 | 18.37 | 18.37 | 18.33 | 18.33 | 13,310 | -0.16(-0.86%) |
Oct 30, 2014 | 18.48 | 18.51 | 18.46 | 18.49 | 9,109 | +0.08(+0.45%) |
Oct 29, 2014 | 18.48 | 18.50 | 18.40 | 18.41 | 12,126 | -0.06(-0.34%) |
Oct 28, 2014 | 18.41 | 18.47 | 18.41 | 18.47 | 4,100 | +0.10(+0.55%) |
Oct 27, 2014 | 18.26 | 18.39 | 18.46 | 18.37 | 24,388 | -0.09(-0.50%) |
Oct 24, 2014 | 18.41 | 18.46 | 18.41 | 18.46 | 39,634 | +0.07(+0.40%) |
Oct 23, 2014 | 18.38 | 18.39 | 18.34 | 18.39 | 16,157 | -0.05(-0.25%) |
Oct 22, 2014 | 18.44 | 18.45 | 18.41 | 18.44 | 36,034 | -0.01(-0.05%) |
Oct 21, 2014 | 18.43 | 18.47 | 18.43 | 18.45 | 6,569 | +0.05(+0.25%) |
Oct 20, 2014 | 18.40 | 18.41 | 18.38 | 18.40 | 5,674 | +0.03(+0.14%) |
Oct 17, 2014 | 18.41 | 18.42 | 18.37 | 18.37 | 4,114 | +0.03(+0.16%) |
Oct 16, 2014 | 18.28 | 18.34 | 18.28 | 18.34 | 2,047 | -0.05(-0.25%) |
Oct 15, 2014 | 18.43 | 18.43 | 18.32 | 18.39 | 6,774 | +0.02(+0.10%) |
Oct 14, 2014 | 18.36 | 18.42 | 18.36 | 18.37 | 9,887 | -0.07(-0.40%) |
Oct 13, 2014 | 18.44 | 18.45 | 18.40 | 18.45 | 4,278 | +0.09(+0.48%) |
Oct 10, 2014 | 18.36 | 18.42 | 18.35 | 18.36 | 4,552 | -0.04(-0.23%) |
Oct 09, 2014 | 18.45 | 18.47 | 18.39 | 18.40 | 39,623 | -0.02(-0.10%) |
Oct 08, 2014 | 18.35 | 18.42 | 18.32 | 18.42 | 52,849 | +0.04(+0.20%) |
Oct 07, 2014 | 18.33 | 18.40 | 18.33 | 18.38 | 6,067 | +0.02(+0.10%) |
Oct 06, 2014 | 18.30 | 18.37 | 18.30 | 18.36 | 22,460 | +0.26(+1.44%) |
Oct 03, 2014 | 18.25 | 18.29 | 18.10 | 18.10 | 134,075 | -0.25(-1.37%) |
Oct 02, 2014 | 18.38 | 18.39 | 18.32 | 18.35 | 22,400 | +0.05(+0.25%) |