Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.85 | 16.96 | 16.68 | 16.77 | 176,555 | -0.12(-0.71%) |
Nov 27, 2014 | 16.82 | 17.00 | 16.75 | 16.89 | 77,401 | -0.04(-0.24%) |
Nov 26, 2014 | 17.04 | 17.04 | 16.87 | 16.93 | 224,374 | -0.14(-0.82%) |
Nov 25, 2014 | 16.96 | 17.15 | 16.96 | 17.07 | 222,952 | +0.11(+0.65%) |
Nov 24, 2014 | 17.27 | 17.40 | 16.92 | 16.96 | 252,035 | -0.37(-2.14%) |
Nov 21, 2014 | 17.36 | 17.43 | 17.27 | 17.33 | 192,088 | +0.03(+0.17%) |
Nov 20, 2014 | 17.10 | 17.41 | 17.10 | 17.30 | 174,864 | +0.12(+0.70%) |
Nov 19, 2014 | 17.16 | 17.20 | 17.02 | 17.18 | 194,247 | +0.05(+0.29%) |
Nov 18, 2014 | 17.18 | 17.18 | 16.93 | 17.13 | 229,209 | +0.03(+0.18%) |
Nov 17, 2014 | 16.57 | 17.17 | 16.57 | 17.10 | 218,108 | +0.59(+3.57%) |
Nov 14, 2014 | 16.69 | 16.69 | 16.44 | 16.51 | 167,377 | -0.03(-0.18%) |
Nov 13, 2014 | 16.70 | 16.70 | 16.36 | 16.54 | 226,615 | +0.00(+0.00%) |
Nov 12, 2014 | 16.40 | 16.59 | 16.36 | 16.54 | 214,758 | +0.07(+0.43%) |
Nov 11, 2014 | 16.60 | 16.60 | 16.45 | 16.47 | 115,840 | -0.09(-0.54%) |
Nov 10, 2014 | 16.47 | 16.60 | 16.41 | 16.56 | 161,345 | +0.18(+1.10%) |
Nov 07, 2014 | 16.22 | 16.39 | 16.16 | 16.38 | 229,605 | +0.17(+1.05%) |
Nov 06, 2014 | 16.30 | 16.30 | 16.02 | 16.21 | 124,446 | +0.10(+0.62%) |
Nov 05, 2014 | 16.12 | 16.28 | 16.03 | 16.11 | 223,051 | -0.01(-0.06%) |
Nov 04, 2014 | 16.70 | 16.70 | 16.08 | 16.12 | 410,773 | -0.65(-3.88%) |
Nov 03, 2014 | 16.70 | 16.81 | 16.70 | 16.77 | 127,508 | +0.00(+0.00%) |
Oct 31, 2014 | 16.81 | 16.82 | 16.62 | 16.77 | 408,489 | -0.02(-0.12%) |
Oct 30, 2014 | 16.87 | 16.89 | 16.68 | 16.79 | 90,979 | -0.03(-0.18%) |
Oct 29, 2014 | 17.05 | 17.10 | 16.79 | 16.82 | 161,343 | -0.28(-1.64%) |
Oct 28, 2014 | 16.82 | 17.15 | 16.81 | 17.10 | 113,565 | +0.28(+1.66%) |
Oct 27, 2014 | 17.15 | 17.28 | 16.81 | 16.82 | 287,222 | -0.33(-1.92%) |
Oct 24, 2014 | 17.10 | 17.25 | 17.03 | 17.15 | 155,648 | +0.10(+0.59%) |
Oct 23, 2014 | 16.88 | 17.27 | 16.84 | 17.05 | 285,395 | +0.20(+1.19%) |
Oct 22, 2014 | 16.70 | 16.91 | 16.68 | 16.85 | 338,727 | +0.11(+0.66%) |
Oct 21, 2014 | 16.64 | 16.80 | 16.61 | 16.74 | 245,459 | +0.16(+0.97%) |
Oct 20, 2014 | 16.52 | 16.63 | 16.37 | 16.58 | 202,439 | +0.16(+0.97%) |
Oct 17, 2014 | 16.03 | 16.49 | 15.99 | 16.42 | 675,512 | +0.54(+3.40%) |
Oct 16, 2014 | 15.55 | 15.99 | 15.54 | 15.88 | 287,954 | +0.10(+0.63%) |
Oct 15, 2014 | 15.75 | 15.82 | 15.44 | 15.78 | 311,190 | -0.19(-1.19%) |
Oct 14, 2014 | 15.82 | 16.02 | 15.72 | 15.97 | 297,885 | +0.00(+0.00%) |
Oct 10, 2014 | 13.57 | 15.97 | 15.97 | 15.97 | 129,300 | -0.31(-1.90%) |
Oct 09, 2014 | 16.59 | 16.66 | 16.21 | 16.28 | 273,648 | -0.38(-2.28%) |
Oct 08, 2014 | 16.70 | 16.72 | 16.33 | 16.66 | 513,093 | -0.11(-0.66%) |
Oct 07, 2014 | 16.82 | 16.98 | 16.76 | 16.77 | 131,674 | -0.03(-0.18%) |
Oct 06, 2014 | 16.96 | 16.99 | 16.76 | 16.80 | 199,683 | -0.06(-0.36%) |
Oct 03, 2014 | 16.92 | 17.02 | 16.76 | 16.86 | 195,567 | +0.04(+0.24%) |
Oct 02, 2014 | 17.00 | 17.01 | 16.50 | 16.82 | 314,889 | -0.27(-1.58%) |
Oct 01, 2014 | 17.30 | 17.30 | 17.05 | 17.09 | 201,803 | -0.21(-1.21%) |
Sep 30, 2014 | 17.16 | 17.39 | 17.08 | 17.30 | 209,398 | +0.17(+0.99%) |
Sep 29, 2014 | 17.01 | 17.19 | 16.98 | 17.13 | 215,560 | +0.12(+0.71%) |
Sep 26, 2014 | 16.97 | 17.06 | 16.82 | 17.01 | 224,407 | +0.11(+0.65%) |
Sep 25, 2014 | 17.03 | 17.03 | 16.88 | 16.90 | 306,821 | -0.05(-0.29%) |
Sep 24, 2014 | 16.93 | 17.01 | 16.91 | 16.95 | 172,600 | +0.04(+0.24%) |
Sep 23, 2014 | 17.00 | 17.00 | 16.83 | 16.91 | 121,064 | -0.09(-0.53%) |
Sep 22, 2014 | 17.04 | 17.08 | 16.91 | 17.00 | 163,770 | +0.03(+0.18%) |
Sep 19, 2014 | 16.85 | 17.02 | 16.80 | 16.97 | 809,359 | +0.11(+0.65%) |
Sep 18, 2014 | 17.18 | 17.33 | 16.76 | 16.86 | 336,465 | -0.32(-1.86%) |
Sep 17, 2014 | 17.20 | 17.23 | 17.09 | 17.18 | 227,814 | -0.02(-0.12%) |
Sep 16, 2014 | 17.64 | 17.65 | 17.17 | 17.20 | 335,217 | -0.40(-2.27%) |
Sep 15, 2014 | 17.60 | 17.66 | 17.55 | 17.60 | 181,220 | +0.08(+0.46%) |
Sep 12, 2014 | 17.57 | 17.72 | 17.50 | 17.52 | 169,532 | +0.00(+0.00%) |
Sep 11, 2014 | 17.37 | 17.58 | 17.32 | 17.52 | 161,341 | +0.18(+1.04%) |
Sep 10, 2014 | 17.39 | 17.50 | 17.27 | 17.34 | 238,492 | +0.02(+0.12%) |
Sep 09, 2014 | 17.51 | 17.52 | 17.27 | 17.32 | 265,617 | -0.11(-0.63%) |
Sep 08, 2014 | 17.77 | 17.77 | 17.31 | 17.43 | 333,051 | -0.30(-1.69%) |
Sep 05, 2014 | 17.92 | 18.00 | 17.71 | 17.73 | 222,542 | -0.11(-0.62%) |
Sep 04, 2014 | 18.12 | 18.25 | 17.77 | 17.84 | 205,457 | -0.22(-1.22%) |
Sep 03, 2014 | 17.90 | 18.14 | 17.87 | 18.06 | 91,686 | +0.11(+0.61%) |