Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.27 | 18.28 | 17.91 | 18.03 | 52,358 | -0.17(-0.95%) |
Nov 26, 2014 | 18.11 | 18.20 | 18.20 | 18.20 | 51,679 | +0.15(+0.85%) |
Nov 25, 2014 | 18.10 | 18.28 | 17.99 | 18.05 | 132,029 | -0.02(-0.11%) |
Nov 24, 2014 | 17.87 | 18.13 | 17.87 | 18.07 | 73,409 | +0.22(+1.24%) |
Nov 21, 2014 | 17.95 | 17.95 | 17.64 | 17.85 | 91,823 | +0.03(+0.16%) |
Nov 20, 2014 | 17.54 | 17.95 | 17.21 | 17.82 | 87,188 | +0.22(+1.26%) |
Nov 19, 2014 | 17.75 | 17.77 | 17.24 | 17.60 | 62,972 | -0.18(-1.03%) |
Nov 18, 2014 | 17.58 | 17.92 | 17.20 | 17.78 | 161,457 | +0.30(+1.71%) |
Nov 17, 2014 | 17.98 | 17.98 | 17.44 | 17.48 | 157,681 | -0.47(-2.62%) |
Nov 14, 2014 | 17.88 | 18.06 | 17.67 | 17.95 | 72,633 | +0.13(+0.76%) |
Nov 13, 2014 | 18.24 | 18.24 | 17.79 | 17.82 | 76,438 | -0.43(-2.37%) |
Nov 12, 2014 | 18.13 | 18.29 | 17.84 | 18.25 | 86,356 | +0.04(+0.21%) |
Nov 11, 2014 | 18.27 | 18.30 | 18.16 | 18.21 | 203,314 | -0.06(-0.32%) |
Nov 10, 2014 | 18.26 | 18.45 | 18.17 | 18.27 | 330,058 | +0.04(+0.21%) |
Nov 07, 2014 | 18.06 | 18.27 | 17.99 | 18.23 | 155,629 | +0.19(+1.07%) |
Nov 06, 2014 | 18.01 | 18.26 | 17.95 | 18.04 | 260,285 | -0.01(-0.05%) |
Nov 05, 2014 | 18.27 | 18.29 | 18.02 | 18.05 | 140,661 | -0.14(-0.79%) |
Nov 04, 2014 | 18.27 | 18.96 | 17.96 | 18.20 | 227,549 | +0.15(+0.85%) |
Nov 03, 2014 | 18.03 | 18.30 | 17.48 | 18.04 | 221,169 | +0.01(+0.05%) |
Oct 31, 2014 | 18.59 | 18.59 | 18.01 | 18.03 | 203,688 | -0.12(-0.64%) |
Oct 30, 2014 | 18.08 | 18.49 | 17.81 | 18.15 | 131,732 | -0.02(-0.11%) |
Oct 29, 2014 | 18.43 | 18.43 | 18.07 | 18.17 | 201,713 | -0.26(-1.44%) |
Oct 28, 2014 | 18.27 | 18.53 | 18.00 | 18.43 | 191,600 | +0.25(+1.35%) |
Oct 27, 2014 | 18.30 | 18.39 | 18.39 | 18.19 | 131,042 | -0.20(-1.10%) |
Oct 24, 2014 | 18.14 | 18.66 | 17.95 | 18.39 | 67,931 | +0.31(+1.70%) |
Oct 23, 2014 | 18.20 | 18.69 | 17.76 | 18.08 | 120,346 | +0.06(+0.32%) |
Oct 22, 2014 | 17.84 | 18.56 | 17.53 | 18.02 | 327,538 | +0.29(+1.63%) |
Oct 21, 2014 | 17.60 | 17.78 | 16.94 | 17.73 | 154,981 | +0.15(+0.88%) |
Oct 20, 2014 | 17.14 | 17.60 | 17.04 | 17.58 | 90,039 | +0.40(+2.35%) |
Oct 17, 2014 | 17.45 | 17.45 | 17.15 | 17.18 | 94,099 | -0.05(-0.28%) |
Oct 16, 2014 | 16.98 | 17.46 | 16.98 | 17.22 | 99,919 | +0.06(+0.34%) |
Oct 15, 2014 | 16.93 | 17.27 | 16.86 | 17.17 | 189,220 | +0.08(+0.45%) |
Oct 14, 2014 | 17.34 | 17.37 | 16.95 | 17.09 | 207,727 | -0.13(-0.78%) |
Oct 13, 2014 | 16.76 | 17.55 | 16.76 | 17.22 | 129,123 | +0.42(+2.52%) |
Oct 10, 2014 | 16.65 | 17.16 | 16.64 | 16.80 | 76,989 | +0.01(+0.06%) |
Oct 09, 2014 | 17.10 | 17.23 | 16.63 | 16.79 | 70,042 | -0.51(-2.95%) |
Oct 08, 2014 | 16.86 | 17.46 | 16.79 | 17.30 | 80,870 | +0.38(+2.27%) |
Oct 07, 2014 | 17.11 | 17.20 | 16.85 | 16.92 | 64,680 | -0.34(-1.95%) |
Oct 06, 2014 | 17.27 | 17.32 | 17.01 | 17.25 | 99,012 | -0.03(-0.17%) |
Oct 03, 2014 | 17.10 | 17.40 | 17.00 | 17.28 | 147,007 | +0.38(+2.28%) |
Oct 02, 2014 | 16.49 | 16.94 | 15.95 | 16.90 | 304,852 | +0.43(+2.63%) |
Oct 01, 2014 | 16.28 | 16.68 | 16.06 | 16.46 | 395,012 | +0.22(+1.36%) |
Sep 30, 2014 | 16.13 | 16.79 | 15.95 | 16.24 | 217,052 | +0.12(+0.72%) |
Sep 29, 2014 | 16.20 | 16.33 | 16.05 | 16.13 | 62,730 | -0.19(-1.18%) |
Sep 26, 2014 | 16.25 | 16.55 | 16.23 | 16.32 | 106,444 | +0.09(+0.53%) |
Sep 25, 2014 | 16.30 | 16.42 | 16.12 | 16.23 | 83,699 | -0.12(-0.71%) |
Sep 24, 2014 | 16.32 | 16.44 | 16.27 | 16.35 | 135,273 | +0.11(+0.65%) |
Sep 23, 2014 | 16.78 | 16.78 | 16.20 | 16.24 | 112,960 | -0.57(-3.38%) |
Sep 22, 2014 | 17.32 | 17.46 | 16.72 | 16.81 | 94,222 | -0.59(-3.37%) |
Sep 19, 2014 | 17.08 | 17.89 | 17.08 | 17.40 | 657,718 | +0.35(+2.03%) |
Sep 18, 2014 | 16.91 | 17.10 | 16.85 | 17.05 | 251,726 | +0.18(+1.08%) |
Sep 17, 2014 | 16.95 | 17.12 | 16.83 | 16.87 | 99,761 | -0.04(-0.23%) |
Sep 16, 2014 | 16.91 | 17.14 | 16.42 | 16.91 | 74,990 | -0.01(-0.06%) |
Sep 15, 2014 | 17.32 | 17.32 | 16.79 | 16.92 | 118,031 | -0.54(-3.09%) |
Sep 12, 2014 | 17.67 | 17.67 | 17.33 | 17.45 | 258,598 | -0.16(-0.93%) |
Sep 11, 2014 | 17.71 | 17.77 | 17.54 | 17.62 | 108,641 | -0.17(-0.97%) |
Sep 10, 2014 | 17.75 | 18.19 | 17.70 | 17.79 | 233,653 | -0.01(-0.05%) |
Sep 09, 2014 | 17.89 | 17.90 | 17.61 | 17.80 | 226,210 | -0.11(-0.59%) |
Sep 08, 2014 | 18.04 | 18.04 | 17.83 | 17.91 | 200,861 | -0.07(-0.37%) |
Sep 05, 2014 | 17.90 | 18.32 | 17.89 | 17.97 | 60,543 | +0.03(+0.16%) |
Sep 04, 2014 | 17.96 | 18.06 | 17.88 | 17.95 | 59,224 | +0.11(+0.59%) |
Sep 03, 2014 | 18.03 | 18.06 | 17.74 | 17.84 | 78,997 | -0.13(-0.75%) |