Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.99 | 16.99 | 16.42 | 16.45 | 71,710 | -0.46(-2.72%) |
Nov 26, 2014 | 16.86 | 16.92 | 16.92 | 16.92 | 90,154 | +0.12(+0.69%) |
Nov 25, 2014 | 16.82 | 16.92 | 16.54 | 16.80 | 95,349 | +0.06(+0.34%) |
Nov 24, 2014 | 16.43 | 16.84 | 16.43 | 16.74 | 78,694 | +0.30(+1.80%) |
Nov 21, 2014 | 16.67 | 16.69 | 16.39 | 16.45 | 180,597 | -0.07(-0.45%) |
Nov 20, 2014 | 16.41 | 16.62 | 16.38 | 16.52 | 147,655 | +0.08(+0.50%) |
Nov 19, 2014 | 16.44 | 16.51 | 16.17 | 16.44 | 124,517 | -0.03(-0.20%) |
Nov 18, 2014 | 16.47 | 16.63 | 16.34 | 16.47 | 127,167 | +0.02(+0.10%) |
Nov 17, 2014 | 16.58 | 16.75 | 16.27 | 16.45 | 121,583 | -0.18(-1.09%) |
Nov 14, 2014 | 16.77 | 16.88 | 16.59 | 16.64 | 64,190 | -0.12(-0.74%) |
Nov 13, 2014 | 17.10 | 17.24 | 16.64 | 16.76 | 87,126 | -0.36(-2.11%) |
Nov 12, 2014 | 16.85 | 17.24 | 16.73 | 17.12 | 102,370 | +0.16(+0.97%) |
Nov 11, 2014 | 16.98 | 17.24 | 16.76 | 16.96 | 101,159 | -0.02(-0.15%) |
Nov 10, 2014 | 16.80 | 17.05 | 16.70 | 16.98 | 91,134 | +0.12(+0.68%) |
Nov 07, 2014 | 16.97 | 17.33 | 16.65 | 16.87 | 104,008 | -0.17(-1.01%) |
Nov 06, 2014 | 16.96 | 17.23 | 16.76 | 17.04 | 95,594 | +0.11(+0.63%) |
Nov 05, 2014 | 16.84 | 17.21 | 16.78 | 16.93 | 115,304 | +0.14(+0.83%) |
Nov 04, 2014 | 16.30 | 16.83 | 16.30 | 16.79 | 128,578 | +0.29(+1.73%) |
Nov 03, 2014 | 16.98 | 17.00 | 16.33 | 16.51 | 143,714 | -0.50(-2.93%) |
Oct 31, 2014 | 17.12 | 17.12 | 16.72 | 17.00 | 240,601 | +0.25(+1.51%) |
Oct 30, 2014 | 16.58 | 17.01 | 16.56 | 16.75 | 114,902 | +0.04(+0.24%) |
Oct 29, 2014 | 17.05 | 17.51 | 16.67 | 16.71 | 149,187 | -0.42(-2.43%) |
Oct 28, 2014 | 16.90 | 17.59 | 16.41 | 17.13 | 207,734 | -0.42(-2.37%) |
Oct 27, 2014 | 17.63 | 17.87 | 17.39 | 17.54 | 141,590 | -0.15(-0.83%) |
Oct 24, 2014 | 17.53 | 17.91 | 17.53 | 17.69 | 137,029 | +0.10(+0.56%) |
Oct 23, 2014 | 17.54 | 17.85 | 17.48 | 17.59 | 74,337 | +0.26(+1.51%) |
Oct 22, 2014 | 17.44 | 17.86 | 17.28 | 17.33 | 111,712 | -0.14(-0.79%) |
Oct 21, 2014 | 17.00 | 17.62 | 16.76 | 17.47 | 115,211 | +0.50(+2.94%) |
Oct 20, 2014 | 17.12 | 17.12 | 16.73 | 16.97 | 89,504 | -0.16(-0.91%) |
Oct 17, 2014 | 17.39 | 17.39 | 17.05 | 17.13 | 127,880 | +0.00(+0.00%) |
Oct 16, 2014 | 16.58 | 17.31 | 16.52 | 17.13 | 190,477 | +0.19(+1.11%) |
Oct 15, 2014 | 16.38 | 17.05 | 16.20 | 16.94 | 199,799 | +0.29(+1.77%) |
Oct 14, 2014 | 16.90 | 16.90 | 16.41 | 16.64 | 170,323 | -0.04(-0.25%) |
Oct 13, 2014 | 16.28 | 16.78 | 16.28 | 16.69 | 154,693 | +0.36(+2.20%) |
Oct 10, 2014 | 16.20 | 16.69 | 16.20 | 16.33 | 141,238 | +0.02(+0.15%) |
Oct 09, 2014 | 16.76 | 16.76 | 16.35 | 16.30 | 133,166 | -0.59(-3.48%) |
Oct 08, 2014 | 16.52 | 17.06 | 16.29 | 16.89 | 146,479 | +0.38(+2.27%) |
Oct 07, 2014 | 16.92 | 16.92 | 16.51 | 16.51 | 160,649 | -0.60(-3.53%) |
Oct 06, 2014 | 16.67 | 17.33 | 16.56 | 17.12 | 157,738 | +0.44(+2.64%) |
Oct 03, 2014 | 16.75 | 16.93 | 16.61 | 16.68 | 58,690 | +0.11(+0.69%) |
Oct 02, 2014 | 16.47 | 16.68 | 16.38 | 16.56 | 192,677 | +0.04(+0.25%) |
Oct 01, 2014 | 16.72 | 16.78 | 16.38 | 16.52 | 127,615 | -0.25(-1.51%) |
Sep 30, 2014 | 16.98 | 17.16 | 16.78 | 16.78 | 175,425 | -0.17(-1.01%) |
Sep 29, 2014 | 16.73 | 17.09 | 16.53 | 16.95 | 132,480 | +0.03(+0.19%) |
Sep 26, 2014 | 16.64 | 16.91 | 16.26 | 16.91 | 112,720 | +0.28(+1.67%) |
Sep 25, 2014 | 16.73 | 16.78 | 16.40 | 16.64 | 83,572 | -0.17(-1.02%) |
Sep 24, 2014 | 16.91 | 17.01 | 16.61 | 16.81 | 111,552 | -0.11(-0.63%) |
Sep 23, 2014 | 16.94 | 17.08 | 16.74 | 16.91 | 168,647 | -0.04(-0.24%) |
Sep 22, 2014 | 16.93 | 17.14 | 16.69 | 16.96 | 247,318 | -0.03(-0.19%) |
Sep 19, 2014 | 18.04 | 18.04 | 16.79 | 16.99 | 433,052 | -0.98(-5.45%) |
Sep 18, 2014 | 18.52 | 18.63 | 17.93 | 17.97 | 230,166 | -0.48(-2.61%) |
Sep 17, 2014 | 19.11 | 19.50 | 18.39 | 18.45 | 74,183 | -0.72(-3.75%) |
Sep 16, 2014 | 18.94 | 19.45 | 18.94 | 19.17 | 108,541 | +0.18(+0.95%) |
Sep 15, 2014 | 18.87 | 19.19 | 18.77 | 18.99 | 97,562 | +0.07(+0.35%) |
Sep 12, 2014 | 18.92 | 19.00 | 18.74 | 18.92 | 123,182 | -0.14(-0.73%) |
Sep 11, 2014 | 18.78 | 19.07 | 18.73 | 19.06 | 84,571 | +0.17(+0.91%) |
Sep 10, 2014 | 18.50 | 19.02 | 18.38 | 18.89 | 81,233 | +0.36(+1.94%) |
Sep 09, 2014 | 19.08 | 19.08 | 18.41 | 18.53 | 111,679 | -0.64(-3.32%) |
Sep 08, 2014 | 19.39 | 19.47 | 18.84 | 19.17 | 72,662 | -0.17(-0.89%) |
Sep 05, 2014 | 18.96 | 19.42 | 18.96 | 19.34 | 110,062 | +0.26(+1.37%) |
Sep 04, 2014 | 18.74 | 19.22 | 18.74 | 19.08 | 190,162 | +0.46(+2.46%) |
Sep 03, 2014 | 18.32 | 18.81 | 18.23 | 18.62 | 233,999 | +0.40(+2.20%) |