Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.15 | 19.01 | 19.01 | 19.01 | 157,900 | -0.12(-0.63%) |
Dec 30, 2014 | 19.06 | 19.14 | 18.98 | 19.13 | 169,954 | +0.06(+0.31%) |
Dec 29, 2014 | 19.15 | 19.29 | 18.96 | 19.07 | 135,182 | -0.10(-0.52%) |
Dec 26, 2014 | 19.18 | 19.30 | 19.09 | 19.17 | 73,767 | -0.02(-0.10%) |
Dec 24, 2014 | 18.88 | 19.19 | 19.19 | 19.19 | 71,300 | +0.33(+1.75%) |
Dec 23, 2014 | 19.12 | 19.23 | 18.77 | 18.86 | 91,788 | -0.24(-1.26%) |
Dec 22, 2014 | 18.98 | 19.12 | 18.79 | 19.10 | 197,586 | +0.08(+0.42%) |
Dec 19, 2014 | 19.13 | 19.29 | 18.90 | 19.02 | 282,928 | -0.12(-0.63%) |
Dec 18, 2014 | 19.20 | 19.30 | 19.01 | 19.14 | 125,245 | -0.04(-0.21%) |
Dec 17, 2014 | 18.57 | 19.20 | 18.32 | 19.18 | 265,855 | +0.71(+3.84%) |
Dec 16, 2014 | 18.53 | 18.84 | 18.25 | 18.47 | 162,046 | -0.11(-0.59%) |
Dec 15, 2014 | 18.90 | 19.00 | 18.52 | 18.58 | 193,012 | -0.30(-1.59%) |
Dec 12, 2014 | 18.52 | 19.00 | 18.48 | 18.88 | 321,048 | +0.15(+0.80%) |
Dec 11, 2014 | 18.03 | 18.97 | 17.89 | 18.73 | 315,571 | +0.86(+4.81%) |
Dec 10, 2014 | 17.96 | 18.02 | 17.80 | 17.87 | 272,483 | -0.13(-0.72%) |
Dec 09, 2014 | 17.40 | 18.01 | 17.00 | 18.00 | 397,792 | +0.52(+2.97%) |
Dec 08, 2014 | 17.46 | 17.59 | 17.29 | 17.48 | 151,874 | +0.03(+0.17%) |
Dec 05, 2014 | 17.47 | 17.65 | 17.34 | 17.45 | 178,973 | -0.05(-0.29%) |
Dec 04, 2014 | 17.38 | 17.86 | 17.28 | 17.50 | 224,167 | +0.04(+0.23%) |
Dec 03, 2014 | 17.31 | 17.66 | 17.17 | 17.46 | 256,111 | +0.17(+0.98%) |
Dec 02, 2014 | 17.20 | 17.59 | 17.20 | 17.29 | 136,439 | -0.16(-0.92%) |
Dec 01, 2014 | 17.40 | 17.56 | 17.25 | 17.45 | 212,572 | -0.05(-0.29%) |
Nov 28, 2014 | 17.87 | 18.09 | 17.48 | 17.50 | 130,499 | -0.35(-1.96%) |
Nov 26, 2014 | 17.31 | 17.85 | 17.85 | 17.85 | 306,600 | +0.60(+3.48%) |
Nov 25, 2014 | 17.32 | 17.43 | 17.00 | 17.25 | 328,462 | +0.00(+0.00%) |
Nov 24, 2014 | 17.25 | 17.41 | 17.19 | 17.25 | 268,467 | -0.01(-0.06%) |
Nov 21, 2014 | 17.55 | 18.19 | 17.12 | 17.26 | 638,777 | -0.04(-0.23%) |
Nov 20, 2014 | 17.00 | 17.35 | 16.79 | 17.30 | 228,036 | +0.26(+1.53%) |
Nov 19, 2014 | 16.80 | 17.23 | 16.75 | 17.04 | 262,928 | +0.18(+1.07%) |
Nov 18, 2014 | 16.81 | 16.91 | 16.72 | 16.86 | 287,036 | +0.01(+0.06%) |
Nov 17, 2014 | 16.65 | 16.95 | 16.51 | 16.85 | 319,207 | +0.03(+0.18%) |
Nov 14, 2014 | 16.87 | 16.89 | 16.62 | 16.82 | 123,583 | -0.04(-0.24%) |
Nov 13, 2014 | 17.02 | 17.05 | 16.83 | 16.86 | 74,921 | -0.12(-0.71%) |
Nov 12, 2014 | 16.88 | 17.01 | 16.69 | 16.98 | 128,700 | +0.02(+0.12%) |
Nov 11, 2014 | 16.96 | 17.02 | 16.88 | 16.96 | 133,754 | +0.00(+0.00%) |
Nov 10, 2014 | 17.00 | 17.00 | 16.82 | 16.96 | 126,436 | +0.01(+0.06%) |
Nov 07, 2014 | 16.82 | 17.02 | 16.79 | 16.95 | 396,538 | +0.10(+0.59%) |
Nov 06, 2014 | 16.80 | 16.95 | 16.64 | 16.85 | 136,316 | +0.10(+0.60%) |
Nov 05, 2014 | 16.98 | 17.00 | 16.74 | 16.75 | 220,172 | -0.19(-1.12%) |
Nov 04, 2014 | 16.97 | 17.01 | 16.75 | 16.94 | 162,124 | -0.05(-0.29%) |
Nov 03, 2014 | 17.00 | 17.01 | 16.90 | 16.99 | 229,029 | -0.01(-0.06%) |
Oct 31, 2014 | 17.11 | 17.13 | 16.85 | 17.00 | 377,285 | +0.15(+0.89%) |
Oct 30, 2014 | 16.75 | 16.94 | 16.55 | 16.85 | 205,828 | +0.08(+0.48%) |
Oct 29, 2014 | 16.98 | 16.98 | 16.64 | 16.77 | 166,486 | -0.23(-1.35%) |
Oct 28, 2014 | 16.25 | 17.02 | 16.25 | 17.00 | 316,401 | +0.72(+4.42%) |
Oct 27, 2014 | 16.29 | 16.29 | 16.29 | 16.28 | 201,191 | -0.01(-0.06%) |
Oct 24, 2014 | 16.35 | 16.45 | 16.20 | 16.29 | 322,930 | -0.16(-0.97%) |
Oct 23, 2014 | 16.37 | 16.60 | 16.25 | 16.45 | 578,484 | +0.26(+1.61%) |
Oct 22, 2014 | 16.16 | 16.29 | 15.72 | 16.19 | 599,560 | +0.10(+0.62%) |
Oct 21, 2014 | 15.72 | 16.14 | 15.40 | 16.09 | 735,383 | +0.49(+3.14%) |
Oct 20, 2014 | 15.31 | 15.84 | 15.20 | 15.60 | 3,580,839 | +0.31(+2.03%) |
Oct 17, 2014 | 15.86 | 15.89 | 15.19 | 15.29 | 486,083 | -0.37(-2.33%) |
Oct 16, 2014 | 15.54 | 15.86 | 15.52 | 15.65 | 271,606 | -0.13(-0.85%) |
Oct 15, 2014 | 15.50 | 15.82 | 15.11 | 15.79 | 298,677 | +0.13(+0.83%) |
Oct 14, 2014 | 15.34 | 16.05 | 15.12 | 15.66 | 419,483 | +0.32(+2.09%) |
Oct 13, 2014 | 15.00 | 15.50 | 14.97 | 15.34 | 551,312 | +0.81(+5.57%) |
Oct 10, 2014 | 14.00 | 14.55 | 13.83 | 14.53 | 266,372 | +0.50(+3.56%) |
Oct 09, 2014 | 14.00 | 14.22 | 13.50 | 14.03 | 442,031 | +0.03(+0.21%) |
Oct 08, 2014 | 13.72 | 14.07 | 13.70 | 14.00 | 110,975 | +0.33(+2.41%) |
Oct 07, 2014 | 13.70 | 13.86 | 13.57 | 13.67 | 106,199 | -0.14(-1.01%) |
Oct 06, 2014 | 13.99 | 14.08 | 13.80 | 13.81 | 117,991 | -0.19(-1.36%) |
Oct 03, 2014 | 14.11 | 14.15 | 13.90 | 14.00 | 117,570 | +0.03(+0.21%) |
Oct 02, 2014 | 13.87 | 14.01 | 13.77 | 13.97 | 75,183 | +0.10(+0.72%) |