Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.50 | 17.94 | 17.14 | 17.16 | 81,011 | -0.43(-2.42%) |
Nov 26, 2014 | 17.56 | 17.59 | 17.59 | 17.59 | 203,857 | +0.01(+0.04%) |
Nov 25, 2014 | 17.57 | 17.67 | 17.47 | 17.58 | 72,710 | +0.04(+0.23%) |
Nov 24, 2014 | 17.46 | 17.59 | 17.36 | 17.54 | 105,484 | +0.11(+0.63%) |
Nov 21, 2014 | 17.68 | 17.70 | 17.40 | 17.43 | 144,248 | -0.03(-0.18%) |
Nov 20, 2014 | 17.42 | 17.59 | 17.37 | 17.46 | 91,724 | -0.06(-0.32%) |
Nov 19, 2014 | 17.85 | 17.85 | 17.40 | 17.52 | 101,105 | -0.27(-1.49%) |
Nov 18, 2014 | 17.75 | 18.06 | 17.67 | 17.78 | 148,925 | +0.02(+0.09%) |
Nov 17, 2014 | 17.85 | 17.91 | 17.69 | 17.77 | 92,595 | -0.10(-0.54%) |
Nov 14, 2014 | 18.04 | 18.05 | 17.81 | 17.87 | 95,080 | -0.09(-0.53%) |
Nov 13, 2014 | 18.20 | 18.21 | 17.85 | 17.96 | 77,350 | -0.21(-1.16%) |
Nov 12, 2014 | 17.95 | 18.20 | 17.92 | 18.17 | 110,588 | +0.21(+1.15%) |
Nov 11, 2014 | 18.03 | 18.17 | 17.74 | 17.96 | 200,271 | -0.07(-0.36%) |
Nov 10, 2014 | 17.76 | 18.05 | 17.76 | 18.03 | 161,658 | +0.13(+0.74%) |
Nov 07, 2014 | 17.96 | 17.99 | 17.67 | 17.90 | 153,358 | -0.08(-0.46%) |
Nov 06, 2014 | 17.81 | 17.99 | 17.69 | 17.98 | 102,172 | +0.17(+0.96%) |
Nov 05, 2014 | 17.80 | 17.85 | 17.63 | 17.81 | 136,348 | +0.08(+0.44%) |
Nov 04, 2014 | 17.64 | 17.86 | 17.60 | 17.73 | 141,990 | -0.02(-0.10%) |
Nov 03, 2014 | 17.99 | 17.99 | 17.63 | 17.75 | 148,361 | -0.20(-1.14%) |
Oct 31, 2014 | 17.99 | 17.99 | 17.69 | 17.95 | 196,310 | +0.10(+0.57%) |
Oct 30, 2014 | 17.29 | 17.91 | 17.29 | 17.85 | 173,093 | +0.37(+2.12%) |
Oct 29, 2014 | 17.76 | 17.76 | 17.26 | 17.48 | 217,255 | -0.28(-1.60%) |
Oct 28, 2014 | 17.15 | 17.81 | 17.15 | 17.76 | 151,353 | +0.70(+4.11%) |
Oct 27, 2014 | 16.95 | 17.15 | 16.98 | 17.06 | 127,274 | +0.08(+0.46%) |
Oct 24, 2014 | 16.89 | 17.07 | 16.87 | 16.98 | 219,416 | +0.13(+0.79%) |
Oct 23, 2014 | 17.18 | 17.18 | 16.79 | 16.85 | 139,807 | +0.16(+0.98%) |
Oct 22, 2014 | 16.86 | 16.88 | 16.49 | 16.69 | 129,572 | -0.08(-0.48%) |
Oct 21, 2014 | 16.68 | 16.80 | 16.39 | 16.77 | 91,159 | +0.22(+1.36%) |
Oct 20, 2014 | 16.19 | 16.56 | 16.19 | 16.54 | 128,856 | +0.31(+1.93%) |
Oct 17, 2014 | 16.95 | 17.00 | 16.17 | 16.23 | 316,075 | -0.47(-2.79%) |
Oct 16, 2014 | 16.67 | 17.00 | 16.65 | 16.70 | 169,412 | -0.18(-1.07%) |
Oct 15, 2014 | 16.35 | 16.91 | 16.10 | 16.88 | 183,821 | +0.33(+1.97%) |
Oct 14, 2014 | 16.57 | 16.90 | 16.28 | 16.55 | 184,435 | +0.18(+1.09%) |
Oct 13, 2014 | 16.15 | 16.55 | 15.95 | 16.37 | 165,064 | +0.29(+1.80%) |
Oct 10, 2014 | 16.11 | 16.43 | 16.03 | 16.08 | 172,831 | -0.12(-0.72%) |
Oct 09, 2014 | 16.05 | 16.46 | 16.05 | 16.20 | 155,803 | -0.25(-1.53%) |
Oct 08, 2014 | 15.88 | 16.59 | 15.88 | 16.45 | 168,470 | +0.50(+3.12%) |
Oct 07, 2014 | 15.97 | 16.10 | 15.91 | 15.95 | 113,504 | -0.08(-0.50%) |
Oct 06, 2014 | 16.24 | 16.35 | 16.03 | 16.03 | 147,520 | -0.15(-0.90%) |
Oct 03, 2014 | 16.21 | 16.45 | 16.15 | 16.18 | 125,468 | +0.11(+0.71%) |
Oct 02, 2014 | 15.74 | 16.24 | 15.74 | 16.07 | 166,104 | +0.27(+1.72%) |
Oct 01, 2014 | 15.91 | 16.10 | 15.71 | 15.79 | 183,586 | -0.15(-0.93%) |
Sep 30, 2014 | 16.20 | 16.34 | 15.91 | 15.94 | 273,367 | -0.31(-1.92%) |
Sep 29, 2014 | 16.06 | 16.41 | 15.90 | 16.26 | 184,128 | +0.07(+0.40%) |
Sep 26, 2014 | 16.04 | 16.25 | 16.01 | 16.19 | 114,523 | +0.17(+1.05%) |
Sep 25, 2014 | 16.16 | 16.16 | 15.84 | 16.02 | 166,834 | -0.16(-0.96%) |
Sep 24, 2014 | 16.01 | 16.26 | 15.95 | 16.18 | 176,970 | +0.13(+0.83%) |
Sep 23, 2014 | 16.22 | 16.32 | 15.97 | 16.04 | 262,644 | -0.26(-1.60%) |
Sep 22, 2014 | 16.31 | 16.42 | 16.21 | 16.30 | 188,854 | -0.06(-0.38%) |
Sep 19, 2014 | 16.92 | 16.95 | 16.32 | 16.37 | 460,830 | -0.58(-3.44%) |
Sep 18, 2014 | 16.87 | 17.08 | 16.80 | 16.95 | 116,843 | +0.10(+0.59%) |
Sep 17, 2014 | 16.81 | 16.91 | 16.76 | 16.85 | 83,419 | +0.02(+0.12%) |
Sep 16, 2014 | 16.83 | 16.91 | 16.72 | 16.83 | 108,903 | +0.01(+0.07%) |
Sep 15, 2014 | 16.82 | 16.93 | 16.72 | 16.82 | 127,896 | -0.05(-0.28%) |
Sep 12, 2014 | 17.05 | 17.17 | 16.72 | 16.87 | 173,053 | -0.16(-0.92%) |
Sep 11, 2014 | 16.71 | 17.03 | 16.71 | 17.02 | 116,870 | +0.18(+1.04%) |
Sep 10, 2014 | 16.80 | 16.93 | 16.59 | 16.85 | 130,675 | +0.18(+1.07%) |
Sep 09, 2014 | 16.94 | 16.94 | 16.65 | 16.67 | 195,723 | -0.25(-1.48%) |
Sep 08, 2014 | 16.79 | 16.95 | 16.64 | 16.92 | 147,480 | +0.07(+0.40%) |
Sep 05, 2014 | 16.73 | 16.97 | 16.68 | 16.85 | 80,773 | +0.05(+0.32%) |
Sep 04, 2014 | 17.08 | 17.08 | 16.75 | 16.80 | 124,219 | -0.21(-1.22%) |
Sep 03, 2014 | 16.63 | 17.01 | 16.52 | 17.01 | 411,743 | +0.49(+2.98%) |