Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.76 | 17.82 | 17.25 | 17.31 | 72,766 | -0.36(-2.04%) |
Nov 26, 2014 | 17.82 | 17.67 | 17.67 | 17.67 | 139,800 | -0.14(-0.79%) |
Nov 25, 2014 | 17.42 | 18.06 | 17.34 | 17.81 | 180,999 | +0.44(+2.53%) |
Nov 24, 2014 | 17.03 | 17.37 | 16.94 | 17.37 | 153,327 | +0.35(+2.06%) |
Nov 21, 2014 | 17.01 | 17.10 | 16.83 | 17.02 | 143,620 | +0.29(+1.73%) |
Nov 20, 2014 | 16.41 | 16.74 | 15.83 | 16.73 | 96,299 | +0.23(+1.39%) |
Nov 19, 2014 | 16.78 | 16.78 | 16.36 | 16.50 | 142,410 | -0.33(-1.96%) |
Nov 18, 2014 | 16.78 | 17.04 | 16.57 | 16.83 | 127,832 | +0.05(+0.30%) |
Nov 17, 2014 | 17.20 | 17.30 | 16.70 | 16.78 | 131,451 | -0.50(-2.89%) |
Nov 14, 2014 | 17.06 | 17.30 | 16.96 | 17.28 | 132,274 | +0.19(+1.11%) |
Nov 13, 2014 | 17.15 | 17.19 | 17.00 | 17.09 | 115,556 | -0.06(-0.35%) |
Nov 12, 2014 | 17.20 | 17.28 | 16.93 | 17.15 | 142,482 | -0.12(-0.69%) |
Nov 11, 2014 | 17.37 | 17.45 | 17.20 | 17.27 | 226,898 | -0.16(-0.92%) |
Nov 10, 2014 | 17.12 | 17.50 | 17.12 | 17.43 | 191,692 | +0.23(+1.31%) |
Nov 07, 2014 | 17.30 | 17.32 | 16.89 | 17.20 | 327,024 | -0.12(-0.66%) |
Nov 06, 2014 | 16.37 | 17.41 | 15.36 | 17.32 | 390,941 | +0.02(+0.12%) |
Nov 05, 2014 | 17.17 | 17.34 | 16.80 | 17.30 | 260,138 | +0.22(+1.29%) |
Nov 04, 2014 | 16.90 | 17.09 | 16.54 | 17.08 | 251,703 | +0.03(+0.18%) |
Nov 03, 2014 | 16.57 | 17.15 | 16.41 | 17.05 | 539,814 | +0.47(+2.83%) |
Oct 31, 2014 | 16.27 | 16.64 | 15.88 | 16.58 | 264,822 | +0.68(+4.28%) |
Oct 30, 2014 | 15.39 | 16.00 | 15.25 | 15.90 | 147,459 | +0.45(+2.91%) |
Oct 29, 2014 | 15.38 | 15.47 | 15.06 | 15.45 | 137,581 | +0.05(+0.32%) |
Oct 28, 2014 | 14.74 | 15.50 | 14.56 | 15.40 | 369,405 | +0.80(+5.48%) |
Oct 27, 2014 | 14.26 | 14.61 | 14.37 | 14.60 | 97,708 | +0.23(+1.60%) |
Oct 24, 2014 | 14.45 | 14.50 | 14.15 | 14.37 | 92,379 | -0.09(-0.62%) |
Oct 23, 2014 | 14.10 | 14.50 | 14.07 | 14.46 | 239,696 | +0.21(+1.47%) |
Oct 22, 2014 | 14.99 | 15.20 | 14.21 | 14.25 | 109,026 | -0.73(-4.87%) |
Oct 21, 2014 | 14.89 | 15.11 | 14.82 | 14.98 | 86,099 | +0.15(+1.01%) |
Oct 20, 2014 | 14.65 | 14.95 | 14.65 | 14.83 | 136,211 | +0.06(+0.41%) |
Oct 17, 2014 | 15.32 | 15.32 | 14.54 | 14.77 | 154,277 | -0.30(-1.99%) |
Oct 16, 2014 | 15.13 | 15.47 | 15.04 | 15.07 | 207,040 | -0.34(-2.21%) |
Oct 15, 2014 | 14.75 | 15.48 | 14.71 | 15.41 | 168,727 | +0.55(+3.70%) |
Oct 14, 2014 | 14.55 | 15.11 | 14.40 | 14.86 | 193,450 | +0.50(+3.48%) |
Oct 13, 2014 | 14.39 | 14.95 | 14.30 | 14.36 | 156,612 | +0.02(+0.14%) |
Oct 10, 2014 | 14.07 | 14.63 | 14.05 | 14.34 | 149,766 | +0.17(+1.20%) |
Oct 09, 2014 | 14.77 | 15.50 | 14.16 | 14.17 | 105,122 | -0.61(-4.13%) |
Oct 08, 2014 | 14.19 | 14.83 | 14.11 | 14.78 | 132,127 | +0.51(+3.57%) |
Oct 07, 2014 | 14.54 | 14.76 | 14.25 | 14.27 | 265,813 | -0.43(-2.93%) |
Oct 06, 2014 | 14.96 | 15.20 | 14.51 | 14.70 | 212,006 | -0.26(-1.74%) |
Oct 03, 2014 | 15.20 | 15.35 | 14.95 | 14.96 | 172,276 | -0.25(-1.64%) |
Oct 02, 2014 | 14.78 | 15.35 | 14.77 | 15.21 | 301,988 | +0.41(+2.77%) |
Oct 01, 2014 | 15.00 | 15.09 | 14.62 | 14.80 | 216,296 | -0.19(-1.27%) |
Sep 30, 2014 | 15.08 | 15.22 | 14.97 | 14.99 | 250,630 | -0.08(-0.53%) |
Sep 29, 2014 | 14.94 | 15.18 | 14.94 | 15.07 | 103,729 | -0.12(-0.79%) |
Sep 26, 2014 | 15.33 | 15.48 | 15.06 | 15.19 | 130,106 | -0.14(-0.91%) |
Sep 25, 2014 | 15.26 | 15.39 | 14.90 | 15.33 | 219,729 | +0.01(+0.07%) |
Sep 24, 2014 | 15.13 | 15.37 | 14.75 | 15.32 | 205,129 | +0.32(+2.13%) |
Sep 23, 2014 | 15.11 | 15.32 | 14.88 | 15.00 | 225,678 | -0.14(-0.92%) |
Sep 22, 2014 | 15.16 | 15.35 | 15.03 | 15.14 | 121,836 | -0.17(-1.11%) |
Sep 19, 2014 | 15.31 | 15.51 | 14.96 | 15.31 | 398,321 | +0.09(+0.59%) |
Sep 18, 2014 | 14.68 | 15.24 | 14.54 | 15.22 | 216,534 | +0.63(+4.32%) |
Sep 17, 2014 | 14.90 | 15.02 | 14.51 | 14.59 | 256,907 | -0.36(-2.41%) |
Sep 16, 2014 | 15.06 | 15.20 | 14.69 | 14.95 | 237,332 | -0.23(-1.52%) |
Sep 15, 2014 | 15.73 | 15.98 | 15.12 | 15.18 | 319,035 | -0.62(-3.92%) |
Sep 12, 2014 | 15.99 | 16.09 | 15.71 | 15.80 | 585,988 | -0.19(-1.19%) |
Sep 11, 2014 | 16.30 | 16.35 | 15.87 | 15.99 | 419,189 | -0.45(-2.74%) |
Sep 10, 2014 | 16.69 | 16.71 | 16.41 | 16.44 | 204,855 | -0.27(-1.62%) |
Sep 09, 2014 | 16.98 | 16.98 | 16.67 | 16.71 | 117,896 | -0.36(-2.11%) |
Sep 08, 2014 | 17.00 | 17.11 | 16.88 | 17.07 | 62,561 | -0.03(-0.18%) |
Sep 05, 2014 | 16.96 | 17.12 | 16.82 | 17.10 | 80,339 | +0.04(+0.23%) |
Sep 04, 2014 | 17.19 | 17.38 | 17.06 | 17.06 | 123,421 | -0.06(-0.35%) |
Sep 03, 2014 | 17.70 | 17.81 | 17.05 | 17.12 | 125,113 | -0.47(-2.67%) |