Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.87 | 17.77 | 17.77 | 17.77 | 123,023 | -0.02(-0.11%) |
Dec 30, 2014 | 17.81 | 18.13 | 17.74 | 17.78 | 68,104 | -0.07(-0.37%) |
Dec 29, 2014 | 18.00 | 18.17 | 17.81 | 17.85 | 86,490 | -0.13(-0.74%) |
Dec 26, 2014 | 17.71 | 18.00 | 17.71 | 17.98 | 65,167 | +0.37(+2.10%) |
Dec 24, 2014 | 17.25 | 17.61 | 17.61 | 17.61 | 55,017 | +0.35(+2.03%) |
Dec 23, 2014 | 17.88 | 17.88 | 17.15 | 17.26 | 142,226 | -0.56(-3.13%) |
Dec 22, 2014 | 17.49 | 17.83 | 17.45 | 17.82 | 136,524 | +0.34(+1.95%) |
Dec 19, 2014 | 17.35 | 17.71 | 17.32 | 17.48 | 492,742 | +0.09(+0.49%) |
Dec 18, 2014 | 17.23 | 17.44 | 16.99 | 17.40 | 148,809 | +0.39(+2.28%) |
Dec 17, 2014 | 16.39 | 17.13 | 16.30 | 17.01 | 158,157 | +0.62(+3.76%) |
Dec 16, 2014 | 16.26 | 16.76 | 16.14 | 16.39 | 222,788 | +0.01(+0.06%) |
Dec 15, 2014 | 17.06 | 17.16 | 16.34 | 16.38 | 179,092 | -0.61(-3.57%) |
Dec 12, 2014 | 17.06 | 17.32 | 16.96 | 16.99 | 131,483 | -0.27(-1.59%) |
Dec 11, 2014 | 17.22 | 17.54 | 17.22 | 17.26 | 100,255 | +0.06(+0.33%) |
Dec 10, 2014 | 17.84 | 17.98 | 17.13 | 17.21 | 180,275 | -0.71(-3.96%) |
Dec 09, 2014 | 17.55 | 17.99 | 17.37 | 17.92 | 268,686 | +0.17(+0.96%) |
Dec 08, 2014 | 17.79 | 17.98 | 17.73 | 17.75 | 219,454 | -0.08(-0.43%) |
Dec 05, 2014 | 17.76 | 17.97 | 17.65 | 17.82 | 143,874 | +0.07(+0.37%) |
Dec 04, 2014 | 17.64 | 18.06 | 17.62 | 17.76 | 107,151 | -0.17(-0.95%) |
Dec 03, 2014 | 17.67 | 18.01 | 17.54 | 17.93 | 208,761 | +0.31(+1.77%) |
Dec 02, 2014 | 17.32 | 17.67 | 17.20 | 17.61 | 382,647 | +0.38(+2.20%) |
Dec 01, 2014 | 17.54 | 17.74 | 17.21 | 17.23 | 258,924 | -0.28(-1.62%) |
Nov 28, 2014 | 17.61 | 17.99 | 17.47 | 17.52 | 115,122 | -0.10(-0.59%) |
Nov 26, 2014 | 17.67 | 17.62 | 17.62 | 17.62 | 125,874 | -0.02(-0.11%) |
Nov 25, 2014 | 17.68 | 17.92 | 17.54 | 17.64 | 137,686 | -0.03(-0.16%) |
Nov 24, 2014 | 17.16 | 17.67 | 17.16 | 17.67 | 133,932 | +0.54(+3.15%) |
Nov 21, 2014 | 17.51 | 17.59 | 17.10 | 17.13 | 108,252 | -0.16(-0.93%) |
Nov 20, 2014 | 17.02 | 17.39 | 16.93 | 17.29 | 127,472 | +0.18(+1.05%) |
Nov 19, 2014 | 17.42 | 17.44 | 17.07 | 17.11 | 145,112 | -0.35(-2.01%) |
Nov 18, 2014 | 17.33 | 17.64 | 17.10 | 17.46 | 95,460 | +0.17(+0.99%) |
Nov 17, 2014 | 17.39 | 17.58 | 17.26 | 17.29 | 149,320 | -0.11(-0.65%) |
Nov 14, 2014 | 17.32 | 17.47 | 17.14 | 17.41 | 133,468 | +0.05(+0.27%) |
Nov 13, 2014 | 17.53 | 17.72 | 17.19 | 17.36 | 208,485 | -0.17(-0.97%) |
Nov 12, 2014 | 17.41 | 17.62 | 17.15 | 17.53 | 258,330 | +0.05(+0.27%) |
Nov 11, 2014 | 17.43 | 17.53 | 17.27 | 17.48 | 183,864 | +0.10(+0.60%) |
Nov 10, 2014 | 17.08 | 17.38 | 17.01 | 17.38 | 218,035 | +0.29(+1.72%) |
Nov 07, 2014 | 17.43 | 17.53 | 16.93 | 17.08 | 343,947 | -0.71(-3.99%) |
Nov 06, 2014 | 17.80 | 17.96 | 17.59 | 17.79 | 284,333 | -0.06(-0.32%) |
Nov 05, 2014 | 17.99 | 18.13 | 17.71 | 17.85 | 282,761 | +0.03(+0.16%) |
Nov 04, 2014 | 17.72 | 17.99 | 17.69 | 17.82 | 175,712 | +0.04(+0.21%) |
Nov 03, 2014 | 18.03 | 18.12 | 17.68 | 17.78 | 219,918 | -0.21(-1.16%) |
Oct 31, 2014 | 18.60 | 18.93 | 17.90 | 17.99 | 296,237 | -0.13(-0.73%) |
Oct 30, 2014 | 17.97 | 18.42 | 17.75 | 18.13 | 347,621 | +0.10(+0.58%) |
Oct 29, 2014 | 17.87 | 18.04 | 17.56 | 18.02 | 568,378 | +0.26(+1.44%) |
Oct 28, 2014 | 18.66 | 19.60 | 16.87 | 17.77 | 1,504,253 | -1.94(-9.85%) |
Oct 27, 2014 | 19.39 | 19.78 | 19.38 | 19.71 | 262,243 | +0.32(+1.66%) |
Oct 24, 2014 | 19.27 | 19.65 | 19.26 | 19.38 | 234,846 | +0.19(+0.99%) |
Oct 23, 2014 | 18.96 | 19.23 | 18.69 | 19.20 | 200,968 | +0.47(+2.53%) |
Oct 22, 2014 | 18.75 | 19.02 | 18.56 | 18.72 | 277,736 | +0.05(+0.25%) |
Oct 21, 2014 | 18.62 | 18.78 | 18.46 | 18.67 | 280,238 | +0.24(+1.28%) |
Oct 20, 2014 | 18.30 | 18.85 | 17.98 | 18.44 | 349,388 | +0.14(+0.78%) |
Oct 17, 2014 | 18.37 | 18.58 | 17.95 | 18.30 | 480,083 | +0.07(+0.36%) |
Oct 16, 2014 | 18.19 | 18.47 | 18.13 | 18.23 | 676,209 | -0.26(-1.38%) |
Oct 15, 2014 | 19.27 | 19.37 | 18.16 | 18.48 | 578,622 | -1.50(-7.49%) |
Oct 14, 2014 | 19.91 | 20.34 | 19.68 | 19.98 | 315,218 | +0.20(+1.01%) |
Oct 13, 2014 | 19.57 | 20.01 | 19.41 | 19.78 | 273,276 | +0.28(+1.46%) |
Oct 10, 2014 | 19.92 | 20.54 | 19.45 | 19.50 | 626,277 | -0.52(-2.60%) |
Oct 09, 2014 | 20.36 | 20.36 | 19.85 | 20.02 | 562,383 | +0.23(+1.15%) |
Oct 08, 2014 | 18.93 | 19.85 | 18.47 | 19.79 | 259,402 | +0.81(+4.29%) |
Oct 07, 2014 | 18.99 | 19.16 | 18.86 | 18.98 | 220,469 | -0.15(-0.79%) |
Oct 06, 2014 | 19.10 | 19.29 | 18.97 | 19.13 | 184,032 | +0.02(+0.10%) |
Oct 03, 2014 | 18.99 | 19.15 | 18.90 | 19.11 | 140,007 | +0.28(+1.51%) |
Oct 02, 2014 | 18.77 | 18.98 | 18.55 | 18.83 | 150,728 | +0.08(+0.40%) |