Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.48 | 19.06 | 19.06 | 19.06 | 3,405,882 | -0.35(-1.82%) |
Dec 30, 2014 | 19.77 | 19.77 | 19.39 | 19.41 | 8,868,945 | -0.33(-1.67%) |
Dec 29, 2014 | 19.41 | 19.78 | 19.41 | 19.74 | 11,574,093 | +0.33(+1.70%) |
Dec 26, 2014 | 19.20 | 19.47 | 19.20 | 19.41 | 48,353 | +0.19(+1.00%) |
Dec 24, 2014 | 18.91 | 19.22 | 19.22 | 19.22 | 101,808 | +0.28(+1.50%) |
Dec 23, 2014 | 18.92 | 19.04 | 18.92 | 18.94 | 80,902 | +0.03(+0.15%) |
Dec 22, 2014 | 18.76 | 18.91 | 18.76 | 18.91 | 120,745 | +0.08(+0.40%) |
Dec 19, 2014 | 18.88 | 18.96 | 18.76 | 18.83 | 117,196 | +0.03(+0.16%) |
Dec 18, 2014 | 18.62 | 18.82 | 18.52 | 18.80 | 90,023 | +0.30(+1.64%) |
Dec 17, 2014 | 18.14 | 18.52 | 18.14 | 18.50 | 133,033 | +0.36(+1.97%) |
Dec 16, 2014 | 18.07 | 18.40 | 18.04 | 18.14 | 186,933 | +0.04(+0.21%) |
Dec 15, 2014 | 18.33 | 18.33 | 18.01 | 18.10 | 121,743 | -0.12(-0.67%) |
Dec 12, 2014 | 18.42 | 18.51 | 18.21 | 18.23 | 339,022 | -0.29(-1.56%) |
Dec 11, 2014 | 18.38 | 18.63 | 18.38 | 18.52 | 252,736 | +0.17(+0.95%) |
Dec 10, 2014 | 18.61 | 18.67 | 18.34 | 18.34 | 106,252 | -0.29(-1.55%) |
Dec 09, 2014 | 18.51 | 18.67 | 18.46 | 18.63 | 118,965 | +0.04(+0.20%) |
Dec 08, 2014 | 18.48 | 18.70 | 18.48 | 18.59 | 78,921 | +0.08(+0.45%) |
Dec 05, 2014 | 18.52 | 18.54 | 18.43 | 18.51 | 77,791 | -0.09(-0.49%) |
Dec 04, 2014 | 18.60 | 18.67 | 18.52 | 18.60 | 137,935 | +0.03(+0.16%) |
Dec 03, 2014 | 18.61 | 18.61 | 18.49 | 18.57 | 153,561 | -0.04(-0.20%) |
Dec 02, 2014 | 18.54 | 18.64 | 18.49 | 18.61 | 2,507,353 | +0.08(+0.45%) |
Dec 01, 2014 | 18.43 | 18.65 | 18.38 | 18.52 | 3,625,180 | -0.02(-0.08%) |
Nov 28, 2014 | 18.41 | 18.61 | 18.41 | 18.54 | 45,702 | +0.17(+0.91%) |
Nov 26, 2014 | 18.26 | 18.37 | 18.37 | 18.37 | 389,674 | +0.10(+0.54%) |
Nov 25, 2014 | 18.33 | 18.33 | 18.17 | 18.27 | 64,202 | -0.02(-0.12%) |
Nov 24, 2014 | 18.51 | 18.51 | 18.28 | 18.29 | 175,891 | -0.16(-0.87%) |
Nov 21, 2014 | 18.48 | 18.51 | 18.31 | 18.45 | 272,344 | +0.11(+0.62%) |
Nov 20, 2014 | 18.33 | 18.40 | 18.30 | 18.34 | 170,459 | -0.04(-0.21%) |
Nov 19, 2014 | 18.44 | 18.45 | 18.30 | 18.38 | 586,505 | -0.06(-0.33%) |
Nov 18, 2014 | 18.41 | 18.51 | 18.36 | 18.44 | 152,863 | +0.06(+0.33%) |
Nov 17, 2014 | 18.18 | 18.39 | 18.17 | 18.38 | 312,284 | +0.17(+0.92%) |
Nov 14, 2014 | 18.26 | 18.26 | 18.17 | 18.21 | 140,356 | -0.02(-0.08%) |
Nov 13, 2014 | 18.40 | 18.45 | 18.20 | 18.23 | 482,658 | -0.12(-0.66%) |
Nov 12, 2014 | 18.60 | 18.60 | 18.22 | 18.35 | 255,905 | -0.18(-0.98%) |
Nov 11, 2014 | 18.63 | 18.63 | 18.48 | 18.53 | 165,375 | -0.05(-0.29%) |
Nov 10, 2014 | 18.56 | 18.61 | 18.45 | 18.58 | 175,602 | +0.05(+0.29%) |
Nov 07, 2014 | 18.34 | 18.53 | 18.29 | 18.53 | 84,352 | +0.21(+1.12%) |
Nov 06, 2014 | 18.69 | 18.69 | 18.26 | 18.33 | 776,154 | -0.37(-1.99%) |
Nov 05, 2014 | 18.41 | 18.71 | 18.41 | 18.70 | 527,036 | +0.30(+1.61%) |
Nov 04, 2014 | 18.54 | 18.57 | 18.37 | 18.40 | 300,138 | -0.17(-0.90%) |
Nov 03, 2014 | 18.50 | 18.60 | 18.46 | 18.57 | 1,784,550 | +0.11(+0.58%) |
Oct 31, 2014 | 18.55 | 18.55 | 18.33 | 18.46 | 290,627 | +0.06(+0.33%) |
Oct 30, 2014 | 18.07 | 18.41 | 18.07 | 18.40 | 1,097,756 | +0.32(+1.77%) |
Oct 29, 2014 | 18.14 | 18.20 | 17.91 | 18.08 | 167,189 | -0.06(-0.34%) |
Oct 28, 2014 | 18.02 | 18.14 | 17.91 | 18.14 | 266,642 | +0.19(+1.06%) |
Oct 27, 2014 | 17.91 | 17.91 | 17.88 | 17.95 | 88,788 | +0.04(+0.21%) |
Oct 24, 2014 | 17.83 | 17.93 | 17.79 | 17.91 | 123,383 | +0.11(+0.64%) |
Oct 23, 2014 | 17.88 | 17.89 | 17.79 | 17.80 | 309,720 | +0.02(+0.13%) |
Oct 22, 2014 | 17.71 | 17.90 | 17.71 | 17.78 | 1,694,092 | +0.08(+0.47%) |
Oct 21, 2014 | 17.57 | 17.72 | 17.53 | 17.69 | 194,845 | +0.16(+0.91%) |
Oct 20, 2014 | 17.32 | 17.56 | 17.32 | 17.53 | 193,050 | +0.23(+1.32%) |
Oct 17, 2014 | 17.34 | 17.34 | 17.16 | 17.31 | 93,374 | +0.11(+0.66%) |
Oct 16, 2014 | 16.93 | 17.25 | 16.88 | 17.19 | 144,180 | -0.02(-0.13%) |
Oct 15, 2014 | 17.34 | 17.42 | 16.86 | 17.21 | 266,790 | -0.13(-0.74%) |
Oct 14, 2014 | 17.17 | 17.47 | 17.12 | 17.34 | 346,944 | +0.25(+1.47%) |
Oct 13, 2014 | 17.06 | 17.30 | 17.06 | 17.09 | 389,299 | +0.01(+0.04%) |
Oct 10, 2014 | 17.09 | 17.25 | 17.08 | 17.09 | 134,250 | +0.01(+0.04%) |
Oct 09, 2014 | 17.41 | 17.52 | 17.07 | 17.08 | 202,108 | -0.37(-2.09%) |
Oct 08, 2014 | 17.15 | 17.46 | 17.12 | 17.44 | 115,724 | +0.31(+1.82%) |
Oct 07, 2014 | 17.14 | 17.31 | 17.12 | 17.13 | 64,627 | -0.07(-0.40%) |
Oct 06, 2014 | 17.24 | 17.28 | 17.13 | 17.20 | 143,573 | +0.02(+0.09%) |
Oct 03, 2014 | 17.13 | 17.21 | 17.02 | 17.18 | 88,529 | +0.11(+0.62%) |
Oct 02, 2014 | 17.09 | 17.18 | 16.99 | 17.08 | 163,930 | -0.05(-0.31%) |