Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.11 | 17.76 | 17.11 | 17.75 | 1,070,426 | +0.10(+0.57%) |
Nov 26, 2014 | 17.96 | 17.65 | 17.65 | 17.65 | 1,407,209 | -0.30(-1.67%) |
Nov 25, 2014 | 18.09 | 18.13 | 17.89 | 17.95 | 1,105,633 | -0.09(-0.52%) |
Nov 24, 2014 | 17.84 | 18.11 | 17.79 | 18.04 | 1,259,976 | -0.10(-0.55%) |
Nov 21, 2014 | 17.97 | 18.21 | 17.96 | 18.14 | 773,404 | +0.21(+1.15%) |
Nov 20, 2014 | 17.84 | 18.01 | 17.84 | 17.94 | 929,288 | +0.09(+0.50%) |
Nov 19, 2014 | 17.79 | 17.92 | 17.74 | 17.85 | 1,649,587 | -0.01(-0.06%) |
Nov 18, 2014 | 17.81 | 17.96 | 17.81 | 17.86 | 642,918 | +0.05(+0.28%) |
Nov 17, 2014 | 17.74 | 17.85 | 17.67 | 17.81 | 902,608 | +0.02(+0.12%) |
Nov 14, 2014 | 17.82 | 17.92 | 17.67 | 17.79 | 1,371,356 | -0.06(-0.34%) |
Nov 13, 2014 | 17.74 | 17.98 | 17.68 | 17.85 | 839,606 | +0.17(+0.94%) |
Nov 12, 2014 | 17.72 | 17.86 | 17.67 | 17.68 | 1,628,599 | -0.04(-0.22%) |
Nov 11, 2014 | 17.62 | 17.75 | 17.53 | 17.72 | 1,298,951 | +0.07(+0.41%) |
Nov 10, 2014 | 17.76 | 17.88 | 17.63 | 17.65 | 777,669 | -0.14(-0.78%) |
Nov 07, 2014 | 17.63 | 17.89 | 17.60 | 17.79 | 1,222,717 | +0.19(+1.08%) |
Nov 06, 2014 | 17.60 | 17.70 | 17.53 | 17.60 | 1,339,125 | -0.07(-0.38%) |
Nov 05, 2014 | 17.58 | 17.70 | 17.47 | 17.67 | 1,338,459 | +0.13(+0.76%) |
Nov 04, 2014 | 17.52 | 17.58 | 17.50 | 17.53 | 1,462,764 | +0.06(+0.32%) |
Nov 03, 2014 | 17.34 | 17.57 | 17.33 | 17.48 | 1,203,913 | +0.09(+0.51%) |
Oct 31, 2014 | 17.45 | 17.62 | 17.27 | 17.39 | 1,542,328 | +0.09(+0.51%) |
Oct 30, 2014 | 17.27 | 17.35 | 17.23 | 17.30 | 2,382,232 | +0.00(+0.00%) |
Oct 29, 2014 | 17.44 | 17.68 | 17.24 | 17.30 | 1,507,090 | -0.21(-1.18%) |
Oct 28, 2014 | 17.97 | 17.97 | 17.25 | 17.50 | 1,197,450 | -0.49(-2.72%) |
Oct 27, 2014 | 17.74 | 18.00 | 17.79 | 17.99 | 1,594,441 | +0.20(+1.13%) |
Oct 24, 2014 | 17.85 | 17.86 | 17.67 | 17.79 | 784,945 | -0.02(-0.09%) |
Oct 23, 2014 | 17.74 | 18.06 | 17.58 | 17.81 | 2,622,967 | +0.17(+0.98%) |
Oct 22, 2014 | 17.79 | 17.90 | 17.53 | 17.64 | 2,108,948 | -0.17(-0.97%) |
Oct 21, 2014 | 17.87 | 17.93 | 17.79 | 17.81 | 871,220 | -0.08(-0.44%) |
Oct 20, 2014 | 17.60 | 17.89 | 17.48 | 17.89 | 1,632,132 | +0.32(+1.80%) |
Oct 17, 2014 | 17.62 | 17.79 | 17.52 | 17.57 | 1,291,778 | +0.07(+0.41%) |
Oct 16, 2014 | 17.05 | 17.54 | 17.05 | 17.50 | 1,241,446 | +0.25(+1.47%) |
Oct 15, 2014 | 17.09 | 17.36 | 16.97 | 17.25 | 2,183,961 | +0.09(+0.54%) |
Oct 14, 2014 | 16.83 | 17.19 | 16.76 | 17.15 | 1,404,062 | +0.43(+2.56%) |
Oct 13, 2014 | 16.84 | 17.05 | 16.71 | 16.73 | 920,088 | -0.08(-0.46%) |
Oct 10, 2014 | 16.63 | 16.97 | 16.55 | 16.80 | 1,068,003 | +0.14(+0.87%) |
Oct 09, 2014 | 16.81 | 16.87 | 16.54 | 16.66 | 2,669,975 | -0.14(-0.86%) |
Oct 08, 2014 | 16.82 | 16.94 | 16.70 | 16.80 | 2,071,041 | -0.03(-0.20%) |
Oct 07, 2014 | 17.19 | 17.22 | 16.78 | 16.84 | 1,131,191 | -0.31(-1.82%) |
Oct 06, 2014 | 17.03 | 17.24 | 16.96 | 17.15 | 677,760 | +0.12(+0.72%) |
Oct 03, 2014 | 16.99 | 17.05 | 16.82 | 17.03 | 2,530,203 | +0.13(+0.76%) |
Oct 02, 2014 | 17.19 | 17.24 | 16.70 | 16.90 | 1,775,315 | -0.32(-1.84%) |
Oct 01, 2014 | 17.18 | 17.40 | 17.10 | 17.22 | 3,479,525 | +0.02(+0.13%) |
Sep 30, 2014 | 17.38 | 17.38 | 17.12 | 17.19 | 1,453,679 | -0.17(-0.96%) |
Sep 29, 2014 | 17.33 | 17.45 | 17.18 | 17.36 | 1,114,728 | -0.07(-0.42%) |
Sep 26, 2014 | 17.53 | 17.53 | 17.30 | 17.43 | 2,296,683 | -0.03(-0.19%) |
Sep 25, 2014 | 17.48 | 17.55 | 17.42 | 17.47 | 1,759,072 | -0.07(-0.38%) |
Sep 24, 2014 | 17.74 | 17.82 | 17.51 | 17.53 | 818,097 | -0.16(-0.91%) |
Sep 23, 2014 | 17.53 | 17.82 | 17.49 | 17.69 | 1,857,244 | +0.17(+0.95%) |
Sep 22, 2014 | 17.71 | 17.71 | 17.32 | 17.53 | 1,023,921 | -0.05(-0.29%) |
Sep 19, 2014 | 17.53 | 17.71 | 17.48 | 17.58 | 7,705,046 | +0.07(+0.41%) |
Sep 18, 2014 | 17.72 | 17.74 | 17.44 | 17.50 | 1,489,733 | -0.12(-0.66%) |
Sep 17, 2014 | 17.47 | 17.67 | 17.44 | 17.62 | 2,235,591 | +0.13(+0.76%) |
Sep 16, 2014 | 17.44 | 17.58 | 17.35 | 17.49 | 1,342,572 | -0.07(-0.38%) |
Sep 15, 2014 | 17.39 | 17.69 | 17.31 | 17.56 | 2,556,437 | +0.06(+0.32%) |
Sep 12, 2014 | 18.02 | 18.12 | 17.48 | 17.50 | 2,811,431 | -0.53(-2.93%) |
Sep 11, 2014 | 18.20 | 18.27 | 17.98 | 18.03 | 1,651,959 | -0.45(-2.41%) |
Sep 10, 2014 | 19.00 | 19.04 | 18.42 | 18.47 | 1,861,478 | -0.60(-3.15%) |
Sep 09, 2014 | 18.81 | 19.12 | 18.81 | 19.07 | 1,852,740 | +0.22(+1.15%) |
Sep 08, 2014 | 18.64 | 18.99 | 18.57 | 18.86 | 5,462,978 | +0.24(+1.29%) |
Sep 05, 2014 | 18.56 | 18.63 | 18.48 | 18.62 | 1,238,690 | +0.07(+0.36%) |
Sep 04, 2014 | 18.51 | 18.57 | 18.49 | 18.55 | 1,397,169 | +0.07(+0.36%) |
Sep 03, 2014 | 18.62 | 18.62 | 18.43 | 18.48 | 1,554,658 | -0.08(-0.42%) |