Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.76 | 17.98 | 17.64 | 17.65 | 26,574 | -0.18(-1.01%) |
Nov 26, 2014 | 18.09 | 17.83 | 17.83 | 17.83 | 32,900 | -0.25(-1.38%) |
Nov 25, 2014 | 18.15 | 18.15 | 17.91 | 18.08 | 66,843 | -0.02(-0.11%) |
Nov 24, 2014 | 17.59 | 18.11 | 17.59 | 18.10 | 31,718 | +0.66(+3.78%) |
Nov 21, 2014 | 17.55 | 17.55 | 17.32 | 17.44 | 54,565 | +0.16(+0.93%) |
Nov 20, 2014 | 16.94 | 17.31 | 16.83 | 17.28 | 29,072 | +0.21(+1.23%) |
Nov 19, 2014 | 17.17 | 17.17 | 16.77 | 17.07 | 36,926 | -0.04(-0.23%) |
Nov 18, 2014 | 17.18 | 17.32 | 17.02 | 17.11 | 21,629 | +0.02(+0.12%) |
Nov 17, 2014 | 17.70 | 17.75 | 17.06 | 17.09 | 37,229 | -0.66(-3.72%) |
Nov 14, 2014 | 17.98 | 18.04 | 17.68 | 17.75 | 25,998 | -0.19(-1.06%) |
Nov 13, 2014 | 18.04 | 18.26 | 17.91 | 17.94 | 31,789 | -0.12(-0.66%) |
Nov 12, 2014 | 17.52 | 18.11 | 17.52 | 18.06 | 35,721 | +0.48(+2.73%) |
Nov 11, 2014 | 17.23 | 17.62 | 17.19 | 17.58 | 20,332 | +0.07(+0.40%) |
Nov 10, 2014 | 17.40 | 17.60 | 17.20 | 17.51 | 20,630 | +0.07(+0.40%) |
Nov 07, 2014 | 17.31 | 17.45 | 17.20 | 17.44 | 14,962 | -0.10(-0.57%) |
Nov 06, 2014 | 17.73 | 17.88 | 17.45 | 17.54 | 17,776 | -0.15(-0.85%) |
Nov 05, 2014 | 17.62 | 17.95 | 17.62 | 17.69 | 41,836 | -0.16(-0.90%) |
Nov 04, 2014 | 17.95 | 18.00 | 17.79 | 17.85 | 30,200 | -0.20(-1.11%) |
Nov 03, 2014 | 18.24 | 18.24 | 17.93 | 18.05 | 40,258 | -0.05(-0.28%) |
Oct 31, 2014 | 18.30 | 18.30 | 17.96 | 18.10 | 63,959 | +0.03(+0.17%) |
Oct 30, 2014 | 17.89 | 18.15 | 17.74 | 18.07 | 32,917 | +0.07(+0.39%) |
Oct 29, 2014 | 18.00 | 18.15 | 17.96 | 18.00 | 28,843 | +0.05(+0.28%) |
Oct 28, 2014 | 17.31 | 17.97 | 17.25 | 17.95 | 40,367 | +0.77(+4.48%) |
Oct 27, 2014 | 16.95 | 17.30 | 17.12 | 17.18 | 25,642 | +0.05(+0.32%) |
Oct 24, 2014 | 17.24 | 17.42 | 17.09 | 17.12 | 27,717 | -0.18(-1.07%) |
Oct 23, 2014 | 17.15 | 17.51 | 17.15 | 17.31 | 34,396 | +0.34(+2.00%) |
Oct 22, 2014 | 17.42 | 17.42 | 16.97 | 16.97 | 29,136 | -0.45(-2.58%) |
Oct 21, 2014 | 17.19 | 17.46 | 17.15 | 17.42 | 30,025 | +0.21(+1.22%) |
Oct 20, 2014 | 17.31 | 17.31 | 17.09 | 17.21 | 33,678 | -0.14(-0.81%) |
Oct 17, 2014 | 17.66 | 17.66 | 17.25 | 17.35 | 47,506 | -0.08(-0.46%) |
Oct 16, 2014 | 17.27 | 17.55 | 17.22 | 17.43 | 39,410 | -0.09(-0.51%) |
Oct 15, 2014 | 17.39 | 17.59 | 17.21 | 17.52 | 93,787 | +0.01(+0.06%) |
Oct 14, 2014 | 17.67 | 17.70 | 17.46 | 17.51 | 48,841 | +0.01(+0.06%) |
Oct 13, 2014 | 17.50 | 17.76 | 17.45 | 17.50 | 57,225 | +0.11(+0.63%) |
Oct 10, 2014 | 17.00 | 17.52 | 17.00 | 17.39 | 47,160 | +0.34(+1.99%) |
Oct 09, 2014 | 17.44 | 17.44 | 17.14 | 17.05 | 44,769 | -0.41(-2.35%) |
Oct 08, 2014 | 16.96 | 17.50 | 16.96 | 17.46 | 42,363 | +0.50(+2.95%) |
Oct 07, 2014 | 16.93 | 17.13 | 16.79 | 16.96 | 38,286 | -0.05(-0.29%) |
Oct 06, 2014 | 17.11 | 17.15 | 16.98 | 17.01 | 34,502 | -0.12(-0.70%) |
Oct 03, 2014 | 17.32 | 17.35 | 17.13 | 17.13 | 30,636 | +0.00(+0.00%) |
Oct 02, 2014 | 17.00 | 17.36 | 16.95 | 17.13 | 31,661 | +0.08(+0.47%) |
Oct 01, 2014 | 17.34 | 17.47 | 16.99 | 17.05 | 89,549 | -0.27(-1.56%) |
Sep 30, 2014 | 17.52 | 17.62 | 17.28 | 17.32 | 93,075 | -0.11(-0.63%) |
Sep 29, 2014 | 17.38 | 17.54 | 17.36 | 17.43 | 76,802 | -0.17(-0.97%) |
Sep 26, 2014 | 17.66 | 17.71 | 17.50 | 17.60 | 27,502 | -0.06(-0.34%) |
Sep 25, 2014 | 17.58 | 17.77 | 17.28 | 17.66 | 114,628 | -0.05(-0.28%) |
Sep 24, 2014 | 17.59 | 17.84 | 17.51 | 17.71 | 110,009 | +0.17(+0.97%) |
Sep 23, 2014 | 17.75 | 17.96 | 17.50 | 17.54 | 64,895 | -0.16(-0.90%) |
Sep 22, 2014 | 17.73 | 17.93 | 17.54 | 17.70 | 51,620 | -0.20(-1.12%) |
Sep 19, 2014 | 18.12 | 18.12 | 17.68 | 17.90 | 172,603 | -0.20(-1.10%) |
Sep 18, 2014 | 18.02 | 18.15 | 18.02 | 18.10 | 22,209 | +0.05(+0.28%) |
Sep 17, 2014 | 17.97 | 18.15 | 17.97 | 18.05 | 49,252 | +0.10(+0.56%) |
Sep 16, 2014 | 18.00 | 18.08 | 17.89 | 17.95 | 29,474 | -0.14(-0.77%) |
Sep 15, 2014 | 17.95 | 18.10 | 17.92 | 18.09 | 36,121 | +0.06(+0.33%) |
Sep 12, 2014 | 18.15 | 18.17 | 17.83 | 18.03 | 55,417 | -0.09(-0.50%) |
Sep 11, 2014 | 18.02 | 18.28 | 18.00 | 18.12 | 34,989 | +0.06(+0.33%) |
Sep 10, 2014 | 18.18 | 18.30 | 18.05 | 18.06 | 43,212 | -0.18(-0.99%) |
Sep 09, 2014 | 18.70 | 18.80 | 18.16 | 18.24 | 43,999 | -0.58(-3.08%) |
Sep 08, 2014 | 18.62 | 18.94 | 18.55 | 18.82 | 44,937 | +0.09(+0.48%) |
Sep 05, 2014 | 18.56 | 18.82 | 18.41 | 18.73 | 26,394 | +0.08(+0.43%) |
Sep 04, 2014 | 18.97 | 19.00 | 18.61 | 18.65 | 15,878 | -0.32(-1.69%) |
Sep 03, 2014 | 19.35 | 19.35 | 18.86 | 18.97 | 28,548 | -0.28(-1.45%) |