Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.40 | 17.49 | 17.28 | 17.41 | 2,635,575 | -0.02(-0.09%) |
Nov 26, 2014 | 17.44 | 17.42 | 17.42 | 17.42 | 3,060,214 | -0.03(-0.19%) |
Nov 25, 2014 | 17.25 | 17.54 | 17.25 | 17.45 | 4,157,963 | +0.04(+0.21%) |
Nov 24, 2014 | 17.44 | 17.52 | 17.36 | 17.42 | 4,205,384 | +0.01(+0.06%) |
Nov 21, 2014 | 17.49 | 17.56 | 17.33 | 17.41 | 6,855,961 | +0.06(+0.34%) |
Nov 20, 2014 | 17.08 | 17.39 | 17.08 | 17.35 | 4,467,147 | +0.14(+0.83%) |
Nov 19, 2014 | 17.08 | 17.23 | 16.99 | 17.21 | 3,547,571 | +0.13(+0.74%) |
Nov 18, 2014 | 17.03 | 17.29 | 17.03 | 17.08 | 3,443,168 | -0.02(-0.11%) |
Nov 17, 2014 | 17.20 | 17.23 | 17.05 | 17.10 | 4,633,084 | -0.15(-0.89%) |
Nov 14, 2014 | 17.11 | 17.29 | 16.91 | 17.25 | 3,252,248 | +0.18(+1.06%) |
Nov 13, 2014 | 17.22 | 17.24 | 16.93 | 17.07 | 3,489,888 | -0.12(-0.72%) |
Nov 12, 2014 | 17.03 | 17.26 | 16.99 | 17.19 | 4,142,318 | +0.08(+0.50%) |
Nov 11, 2014 | 17.11 | 17.17 | 16.95 | 17.11 | 3,248,179 | -0.00(-0.01%) |
Nov 10, 2014 | 17.18 | 17.18 | 17.04 | 17.11 | 5,323,065 | -0.04(-0.21%) |
Nov 07, 2014 | 17.23 | 17.25 | 16.89 | 17.15 | 6,345,605 | -0.15(-0.85%) |
Nov 06, 2014 | 17.17 | 17.34 | 17.12 | 17.30 | 4,471,224 | +0.18(+1.06%) |
Nov 05, 2014 | 17.33 | 17.40 | 17.03 | 17.11 | 6,736,881 | +0.08(+0.50%) |
Nov 04, 2014 | 16.92 | 17.09 | 16.89 | 17.03 | 2,954,547 | +0.08(+0.48%) |
Nov 03, 2014 | 16.94 | 17.02 | 16.88 | 16.95 | 2,861,089 | -0.01(-0.07%) |
Oct 31, 2014 | 16.99 | 16.99 | 16.81 | 16.96 | 4,160,398 | +0.32(+1.92%) |
Oct 30, 2014 | 16.51 | 16.69 | 16.44 | 16.64 | 2,576,220 | +0.08(+0.46%) |
Oct 29, 2014 | 16.69 | 16.69 | 16.41 | 16.56 | 3,222,254 | -0.15(-0.91%) |
Oct 28, 2014 | 16.45 | 16.72 | 16.34 | 16.72 | 3,920,024 | +0.33(+2.03%) |
Oct 27, 2014 | 16.36 | 16.41 | 16.43 | 16.38 | 2,586,937 | -0.05(-0.30%) |
Oct 24, 2014 | 16.32 | 16.44 | 16.19 | 16.43 | 2,794,437 | +0.17(+1.07%) |
Oct 23, 2014 | 16.21 | 16.41 | 16.21 | 16.26 | 3,355,620 | +0.28(+1.74%) |
Oct 22, 2014 | 16.36 | 16.38 | 15.98 | 15.98 | 4,199,643 | -0.32(-1.98%) |
Oct 21, 2014 | 15.99 | 16.32 | 15.87 | 16.31 | 5,277,899 | +0.46(+2.87%) |
Oct 20, 2014 | 15.65 | 15.90 | 15.65 | 15.85 | 3,918,199 | +0.12(+0.75%) |
Oct 17, 2014 | 15.75 | 15.81 | 15.49 | 15.73 | 9,742,863 | +0.12(+0.76%) |
Oct 16, 2014 | 15.40 | 15.78 | 15.40 | 15.61 | 7,690,438 | -0.08(-0.49%) |
Oct 15, 2014 | 15.53 | 15.80 | 15.38 | 15.69 | 9,345,920 | -0.05(-0.29%) |
Oct 14, 2014 | 15.78 | 16.04 | 15.68 | 15.73 | 9,917,136 | -0.06(-0.36%) |
Oct 13, 2014 | 16.30 | 16.30 | 15.75 | 15.79 | 7,913,407 | -0.49(-3.03%) |
Oct 10, 2014 | 16.66 | 16.70 | 16.01 | 16.29 | 18,999,706 | -0.83(-4.83%) |
Oct 09, 2014 | 17.46 | 17.56 | 16.99 | 17.11 | 8,516,876 | -0.43(-2.44%) |
Oct 08, 2014 | 17.11 | 17.56 | 17.02 | 17.54 | 5,859,618 | +0.39(+2.25%) |
Oct 07, 2014 | 17.45 | 17.49 | 17.14 | 17.16 | 6,045,023 | -0.45(-2.53%) |
Oct 06, 2014 | 17.63 | 17.73 | 17.45 | 17.60 | 2,903,967 | +0.08(+0.47%) |
Oct 03, 2014 | 17.48 | 17.65 | 17.43 | 17.52 | 4,371,714 | +0.11(+0.63%) |
Oct 02, 2014 | 17.07 | 17.44 | 16.95 | 17.41 | 4,083,345 | +0.37(+2.15%) |
Oct 01, 2014 | 17.23 | 17.24 | 16.90 | 17.04 | 6,314,726 | -0.15(-0.85%) |
Sep 30, 2014 | 17.31 | 17.44 | 17.12 | 17.19 | 4,098,889 | -0.11(-0.66%) |
Sep 29, 2014 | 17.26 | 17.51 | 17.19 | 17.30 | 3,784,839 | -0.11(-0.66%) |
Sep 26, 2014 | 17.20 | 17.47 | 17.20 | 17.42 | 2,479,059 | +0.18(+1.07%) |
Sep 25, 2014 | 17.65 | 17.65 | 17.21 | 17.24 | 3,606,293 | -0.42(-2.41%) |
Sep 24, 2014 | 17.38 | 17.68 | 17.35 | 17.66 | 2,771,074 | +0.29(+1.65%) |
Sep 23, 2014 | 17.48 | 17.51 | 17.35 | 17.37 | 2,828,633 | -0.10(-0.59%) |
Sep 22, 2014 | 17.62 | 17.70 | 17.40 | 17.48 | 2,527,217 | -0.22(-1.27%) |
Sep 19, 2014 | 17.79 | 17.87 | 17.54 | 17.70 | 7,024,398 | -0.03(-0.16%) |
Sep 18, 2014 | 17.69 | 17.74 | 17.55 | 17.73 | 3,273,018 | +0.20(+1.16%) |
Sep 17, 2014 | 17.59 | 17.63 | 17.40 | 17.53 | 4,173,523 | -0.02(-0.09%) |
Sep 16, 2014 | 17.53 | 17.60 | 17.35 | 17.54 | 2,673,969 | +0.01(+0.04%) |
Sep 15, 2014 | 17.53 | 17.58 | 17.40 | 17.53 | 2,765,785 | +0.00(+0.00%) |
Sep 12, 2014 | 17.61 | 17.67 | 17.43 | 17.53 | 3,540,723 | -0.11(-0.65%) |
Sep 11, 2014 | 17.70 | 17.75 | 17.58 | 17.65 | 2,344,484 | -0.14(-0.80%) |
Sep 10, 2014 | 17.70 | 17.81 | 17.66 | 17.79 | 2,642,212 | +0.07(+0.39%) |
Sep 09, 2014 | 17.79 | 17.87 | 17.66 | 17.72 | 2,652,349 | -0.11(-0.64%) |
Sep 08, 2014 | 17.97 | 18.09 | 17.83 | 17.84 | 2,567,651 | -0.16(-0.89%) |
Sep 05, 2014 | 17.99 | 18.03 | 17.83 | 18.00 | 4,088,922 | -0.06(-0.34%) |
Sep 04, 2014 | 17.43 | 18.15 | 17.43 | 18.06 | 9,980,399 | +0.69(+3.99%) |
Sep 03, 2014 | 17.40 | 17.44 | 17.30 | 17.37 | 1,997,572 | +0.07(+0.40%) |