Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.99 | 16.99 | 16.99 | 16.99 | 316 | -0.02(-0.12%) |
Nov 26, 2014 | 16.96 | 17.01 | 17.01 | 17.01 | 421 | +0.02(+0.12%) |
Nov 25, 2014 | 17.01 | 17.12 | 16.99 | 16.99 | 3,495 | +0.04(+0.22%) |
Nov 24, 2014 | 16.94 | 16.96 | 16.94 | 16.96 | 2,227 | -0.06(-0.35%) |
Nov 21, 2014 | 16.90 | 17.01 | 16.90 | 17.01 | 16,001 | +0.16(+0.97%) |
Nov 20, 2014 | 16.90 | 16.90 | 16.85 | 16.85 | 1,993 | -0.13(-0.78%) |
Nov 19, 2014 | 16.94 | 17.05 | 16.79 | 16.98 | 5,851 | +0.00(+0.00%) |
Nov 18, 2014 | 16.81 | 16.98 | 16.81 | 16.98 | 14,899 | +0.09(+0.56%) |
Nov 17, 2014 | 16.84 | 16.89 | 16.84 | 16.89 | 6,783 | +0.07(+0.39%) |
Nov 14, 2014 | 16.92 | 16.92 | 16.79 | 16.82 | 9,013 | -0.02(-0.11%) |
Nov 13, 2014 | 16.91 | 16.94 | 16.79 | 16.84 | 16,448 | -0.05(-0.28%) |
Nov 12, 2014 | 16.94 | 16.94 | 16.82 | 16.89 | 2,175 | -0.18(-1.06%) |
Nov 11, 2014 | 16.93 | 17.07 | 16.93 | 17.07 | 4,485 | -0.09(-0.55%) |
Nov 10, 2014 | 16.87 | 17.17 | 16.85 | 17.16 | 4,110 | +0.18(+1.06%) |
Nov 07, 2014 | 16.91 | 17.13 | 16.91 | 16.98 | 2,862 | +0.06(+0.36%) |
Nov 06, 2014 | 16.80 | 16.92 | 16.80 | 16.92 | 227 | -0.03(-0.20%) |
Nov 05, 2014 | 16.95 | 16.96 | 16.87 | 16.96 | 2,320 | -0.01(-0.06%) |
Nov 04, 2014 | 16.71 | 17.06 | 16.71 | 16.96 | 5,939 | +0.12(+0.73%) |
Nov 03, 2014 | 16.65 | 16.85 | 16.65 | 16.84 | 8,736 | -0.05(-0.28%) |
Oct 31, 2014 | 16.89 | 17.06 | 16.80 | 16.89 | 15,847 | +0.23(+1.37%) |
Oct 30, 2014 | 16.71 | 17.08 | 16.66 | 16.66 | 26,422 | -0.28(-1.62%) |
Oct 29, 2014 | 16.87 | 16.94 | 16.60 | 16.94 | 3,309 | -0.03(-0.17%) |
Oct 28, 2014 | 16.88 | 16.98 | 16.85 | 16.96 | 34,773 | +0.17(+1.02%) |
Oct 27, 2014 | 16.86 | 16.84 | 16.79 | 16.79 | 4,552 | -0.05(-0.28%) |
Oct 24, 2014 | 16.87 | 17.01 | 16.84 | 16.84 | 5,630 | -0.03(-0.17%) |
Oct 23, 2014 | 17.06 | 17.07 | 16.87 | 16.87 | 636 | -0.04(-0.22%) |
Oct 22, 2014 | 16.89 | 17.26 | 16.89 | 16.91 | 9,561 | -0.17(-1.00%) |
Oct 21, 2014 | 16.86 | 17.08 | 16.86 | 17.08 | 4,489 | +0.11(+0.67%) |
Oct 20, 2014 | 16.96 | 17.06 | 16.85 | 16.96 | 1,597 | +0.05(+0.28%) |
Oct 17, 2014 | 16.92 | 17.07 | 16.85 | 16.92 | 2,272 | +0.17(+1.02%) |
Oct 16, 2014 | 16.84 | 17.07 | 16.75 | 16.75 | 17,438 | -0.11(-0.68%) |
Oct 15, 2014 | 16.91 | 17.03 | 16.85 | 16.86 | 7,453 | -0.17(-1.00%) |
Oct 14, 2014 | 16.89 | 17.05 | 16.89 | 17.03 | 5,354 | +0.09(+0.50%) |
Oct 13, 2014 | 16.90 | 16.96 | 16.89 | 16.95 | 1,549 | +0.06(+0.34%) |
Oct 10, 2014 | 16.89 | 16.94 | 16.89 | 16.89 | 1,931 | -0.01(-0.06%) |
Oct 09, 2014 | 16.94 | 16.94 | 16.89 | 16.90 | 2,286 | +0.01(+0.06%) |
Oct 08, 2014 | 16.94 | 16.94 | 16.89 | 16.89 | 531 | +0.05(+0.28%) |
Oct 07, 2014 | 16.84 | 16.84 | 16.84 | 16.84 | 211 | -0.06(-0.34%) |
Oct 06, 2014 | 16.85 | 16.90 | 16.79 | 16.90 | 867 | +0.19(+1.14%) |
Oct 03, 2014 | 16.68 | 16.93 | 16.68 | 16.71 | 17,868 | -0.02(-0.14%) |
Oct 02, 2014 | 16.96 | 17.08 | 16.73 | 16.73 | 7,099 | -0.24(-1.42%) |
Oct 01, 2014 | 16.71 | 17.02 | 16.70 | 16.97 | 9,316 | +0.22(+1.30%) |
Sep 30, 2014 | 16.74 | 16.79 | 16.72 | 16.76 | 1,355 | +0.02(+0.11%) |
Sep 29, 2014 | 16.71 | 16.77 | 16.70 | 16.74 | 2,718 | -0.06(-0.34%) |
Sep 26, 2014 | 16.72 | 16.79 | 16.72 | 16.79 | 650 | -0.25(-1.45%) |
Sep 25, 2014 | 16.70 | 17.04 | 16.70 | 17.04 | 1,188 | -0.03(-0.17%) |
Sep 24, 2014 | 17.07 | 17.07 | 17.07 | 17.07 | 213 | +0.34(+2.04%) |
Sep 23, 2014 | 16.82 | 16.85 | 16.70 | 16.73 | 4,216 | -0.35(-2.06%) |
Sep 22, 2014 | 17.17 | 17.17 | 16.77 | 17.08 | 1,576 | -0.09(-0.55%) |
Sep 19, 2014 | 17.07 | 17.17 | 17.05 | 17.17 | 8,799 | +0.10(+0.61%) |
Sep 18, 2014 | 16.98 | 17.08 | 16.83 | 17.07 | 6,551 | -0.06(-0.33%) |
Sep 17, 2014 | 16.98 | 17.13 | 16.89 | 17.13 | 14,234 | +0.05(+0.28%) |
Sep 16, 2014 | 16.84 | 17.13 | 16.83 | 17.08 | 5,127 | +0.09(+0.50%) |
Sep 15, 2014 | 16.72 | 17.01 | 16.63 | 16.99 | 4,097 | +0.37(+2.26%) |
Sep 12, 2014 | 16.86 | 16.86 | 16.60 | 16.62 | 9,496 | -0.23(-1.38%) |
Sep 11, 2014 | 16.81 | 16.95 | 16.77 | 16.85 | 4,835 | +0.08(+0.45%) |
Sep 10, 2014 | 16.74 | 16.77 | 16.73 | 16.77 | 5,710 | +0.07(+0.40%) |
Sep 09, 2014 | 16.66 | 16.71 | 16.61 | 16.71 | 6,021 | -0.00(-0.02%) |
Sep 08, 2014 | 16.68 | 16.71 | 16.60 | 16.71 | 2,766 | +0.04(+0.22%) |
Sep 05, 2014 | 16.73 | 16.73 | 16.68 | 16.68 | 504 | +0.01(+0.09%) |
Sep 04, 2014 | 16.66 | 16.74 | 16.72 | 16.66 | 2,144 | -0.06(-0.34%) |
Sep 03, 2014 | 16.75 | 16.75 | 16.61 | 16.72 | 2,575 | -0.03(-0.17%) |