Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.56 | 17.86 | 17.15 | 17.15 | 9,208 | -0.51(-2.89%) |
Nov 26, 2014 | 17.35 | 17.66 | 17.66 | 17.66 | 16,900 | +0.51(+2.97%) |
Nov 25, 2014 | 17.13 | 18.15 | 16.84 | 17.15 | 16,009 | -0.13(-0.75%) |
Nov 24, 2014 | 17.70 | 17.70 | 16.76 | 17.28 | 9,467 | +0.60(+3.60%) |
Nov 21, 2014 | 17.48 | 19.00 | 16.58 | 16.68 | 25,218 | -0.50(-2.91%) |
Nov 20, 2014 | 17.08 | 17.71 | 16.73 | 17.18 | 56,816 | +0.04(+0.23%) |
Nov 19, 2014 | 17.28 | 18.02 | 17.10 | 17.14 | 12,565 | -0.12(-0.70%) |
Nov 18, 2014 | 19.11 | 19.11 | 16.62 | 17.26 | 39,146 | -0.73(-4.06%) |
Nov 17, 2014 | 18.75 | 18.88 | 17.81 | 17.99 | 47,973 | -0.79(-4.21%) |
Nov 14, 2014 | 19.25 | 20.00 | 18.75 | 18.78 | 39,063 | -0.22(-1.16%) |
Nov 13, 2014 | 19.00 | 19.18 | 18.65 | 19.00 | 16,075 | -0.12(-0.63%) |
Nov 12, 2014 | 19.02 | 19.28 | 18.85 | 19.12 | 13,280 | +0.01(+0.05%) |
Nov 11, 2014 | 17.99 | 19.11 | 17.99 | 19.11 | 22,165 | +0.24(+1.27%) |
Nov 10, 2014 | 19.41 | 19.41 | 18.46 | 18.87 | 31,383 | -0.07(-0.37%) |
Nov 07, 2014 | 19.53 | 19.53 | 18.77 | 18.94 | 14,572 | -0.09(-0.47%) |
Nov 06, 2014 | 19.08 | 19.78 | 18.72 | 19.03 | 23,040 | -0.37(-1.91%) |
Nov 05, 2014 | 19.80 | 20.06 | 19.19 | 19.40 | 13,459 | +0.13(+0.70%) |
Nov 04, 2014 | 20.19 | 20.19 | 19.12 | 19.27 | 9,431 | -0.34(-1.76%) |
Nov 03, 2014 | 19.40 | 20.25 | 19.34 | 19.61 | 17,717 | +0.02(+0.10%) |
Oct 31, 2014 | 20.18 | 20.18 | 19.12 | 19.59 | 16,002 | -0.31(-1.56%) |
Oct 30, 2014 | 19.55 | 20.14 | 19.20 | 19.90 | 19,490 | +0.28(+1.43%) |
Oct 29, 2014 | 19.80 | 20.00 | 19.61 | 19.62 | 29,784 | -0.28(-1.41%) |
Oct 28, 2014 | 18.64 | 20.50 | 18.64 | 19.90 | 27,692 | +1.18(+6.30%) |
Oct 27, 2014 | 18.14 | 18.82 | 18.06 | 18.72 | 15,172 | +0.11(+0.59%) |
Oct 24, 2014 | 18.82 | 18.90 | 18.31 | 18.61 | 11,769 | -0.10(-0.53%) |
Oct 23, 2014 | 16.99 | 18.89 | 15.68 | 18.71 | 60,288 | +1.77(+10.45%) |
Oct 22, 2014 | 15.68 | 17.09 | 15.58 | 16.94 | 31,310 | +0.65(+3.99%) |
Oct 21, 2014 | 17.58 | 17.58 | 15.92 | 16.29 | 13,041 | -0.23(-1.39%) |
Oct 20, 2014 | 16.26 | 16.95 | 16.26 | 16.52 | 25,599 | +0.22(+1.35%) |
Oct 17, 2014 | 16.58 | 17.14 | 15.98 | 16.30 | 19,114 | +0.13(+0.80%) |
Oct 16, 2014 | 15.30 | 16.23 | 14.99 | 16.17 | 15,830 | +0.51(+3.26%) |
Oct 15, 2014 | 15.11 | 15.81 | 14.50 | 15.66 | 15,330 | +0.37(+2.42%) |
Oct 14, 2014 | 15.44 | 15.80 | 15.04 | 15.29 | 22,768 | -0.12(-0.78%) |
Oct 13, 2014 | 15.05 | 15.90 | 14.93 | 15.41 | 12,902 | +0.48(+3.22%) |
Oct 10, 2014 | 15.05 | 15.20 | 14.80 | 14.93 | 18,220 | -0.17(-1.13%) |
Oct 09, 2014 | 16.16 | 16.16 | 15.01 | 15.10 | 18,956 | -1.53(-9.20%) |
Oct 08, 2014 | 16.73 | 16.73 | 15.85 | 16.63 | 32,138 | -0.02(-0.12%) |
Oct 07, 2014 | 16.96 | 16.96 | 16.11 | 16.65 | 33,882 | -0.48(-2.80%) |
Oct 06, 2014 | 17.45 | 17.45 | 16.53 | 17.13 | 14,156 | -0.13(-0.75%) |
Oct 03, 2014 | 17.33 | 17.91 | 17.20 | 17.26 | 29,770 | +0.14(+0.82%) |
Oct 02, 2014 | 17.37 | 17.48 | 16.70 | 17.12 | 25,100 | -0.40(-2.28%) |
Oct 01, 2014 | 17.85 | 18.20 | 17.07 | 17.52 | 51,815 | -0.74(-4.05%) |
Sep 30, 2014 | 17.98 | 19.15 | 17.80 | 18.26 | 65,947 | +0.32(+1.78%) |
Sep 29, 2014 | 17.21 | 18.00 | 17.05 | 17.94 | 27,063 | +0.60(+3.46%) |
Sep 26, 2014 | 17.85 | 17.85 | 17.23 | 17.34 | 21,930 | -0.27(-1.53%) |
Sep 25, 2014 | 16.81 | 17.79 | 16.57 | 17.61 | 53,000 | +0.93(+5.58%) |
Sep 24, 2014 | 16.72 | 17.01 | 16.37 | 16.68 | 35,840 | +0.07(+0.42%) |
Sep 23, 2014 | 17.19 | 17.40 | 16.50 | 16.61 | 27,419 | -0.75(-4.32%) |
Sep 22, 2014 | 17.68 | 17.68 | 17.01 | 17.36 | 34,821 | -0.53(-2.96%) |
Sep 19, 2014 | 18.50 | 18.58 | 17.37 | 17.89 | 38,690 | -0.59(-3.19%) |
Sep 18, 2014 | 15.93 | 18.59 | 15.40 | 18.48 | 101,273 | -0.90(-4.64%) |
Sep 17, 2014 | 19.50 | 20.11 | 19.23 | 19.38 | 52,631 | -0.23(-1.17%) |
Sep 16, 2014 | 18.77 | 19.78 | 18.61 | 19.61 | 27,967 | +0.86(+4.59%) |
Sep 15, 2014 | 20.13 | 20.65 | 18.56 | 18.75 | 38,172 | -1.24(-6.20%) |
Sep 12, 2014 | 19.26 | 21.23 | 19.26 | 19.99 | 35,222 | +0.75(+3.90%) |
Sep 11, 2014 | 20.02 | 20.34 | 19.09 | 19.24 | 58,038 | -1.11(-5.45%) |
Sep 10, 2014 | 17.38 | 20.92 | 17.10 | 20.35 | 181,777 | +3.08(+17.83%) |
Sep 09, 2014 | 16.81 | 17.63 | 14.99 | 17.27 | 95,774 | +0.48(+2.86%) |
Sep 08, 2014 | 14.09 | 17.00 | 14.09 | 16.79 | 153,523 | +2.73(+19.42%) |
Sep 05, 2014 | 14.07 | 14.94 | 14.03 | 14.06 | 35,380 | +0.04(+0.29%) |
Sep 04, 2014 | 13.90 | 15.09 | 13.84 | 14.02 | 77,279 | +1.20(+9.36%) |
Sep 03, 2014 | 13.25 | 13.35 | 12.41 | 12.82 | 15,770 | -0.33(-2.51%) |