Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.75 | 17.77 | 17.70 | 17.70 | 890,615 | -0.37(-2.05%) |
Nov 26, 2014 | 18.11 | 18.08 | 18.08 | 18.08 | 774,513 | -0.10(-0.56%) |
Nov 25, 2014 | 18.11 | 18.21 | 18.10 | 18.18 | 960,135 | +0.06(+0.31%) |
Nov 24, 2014 | 18.08 | 18.15 | 18.04 | 18.12 | 1,425,091 | +0.15(+0.83%) |
Nov 21, 2014 | 18.01 | 18.04 | 17.87 | 17.97 | 1,812,677 | +0.13(+0.75%) |
Nov 20, 2014 | 17.78 | 17.87 | 17.76 | 17.84 | 1,460,275 | +0.00(+0.00%) |
Nov 19, 2014 | 17.90 | 17.93 | 17.77 | 17.84 | 1,488,647 | -0.03(-0.18%) |
Nov 18, 2014 | 17.83 | 17.90 | 17.79 | 17.87 | 1,963,957 | +0.28(+1.57%) |
Nov 17, 2014 | 17.63 | 17.64 | 17.57 | 17.59 | 1,049,558 | -0.02(-0.13%) |
Nov 14, 2014 | 17.47 | 17.66 | 17.46 | 17.62 | 1,853,913 | +0.19(+1.09%) |
Nov 13, 2014 | 17.63 | 17.77 | 17.32 | 17.43 | 3,570,752 | -0.17(-0.94%) |
Nov 12, 2014 | 17.55 | 17.63 | 17.53 | 17.59 | 1,319,472 | -0.09(-0.54%) |
Nov 11, 2014 | 17.58 | 17.70 | 17.55 | 17.69 | 1,267,818 | +0.01(+0.04%) |
Nov 10, 2014 | 17.69 | 17.72 | 17.64 | 17.68 | 1,527,973 | +0.19(+1.08%) |
Nov 07, 2014 | 17.47 | 17.53 | 17.43 | 17.49 | 1,667,598 | -0.03(-0.18%) |
Nov 06, 2014 | 17.63 | 17.65 | 17.51 | 17.52 | 2,151,509 | +0.06(+0.36%) |
Nov 05, 2014 | 17.42 | 17.50 | 17.34 | 17.46 | 3,385,814 | +0.34(+1.98%) |
Nov 04, 2014 | 17.15 | 17.20 | 17.08 | 17.12 | 1,387,978 | -0.10(-0.60%) |
Nov 03, 2014 | 17.29 | 17.31 | 17.11 | 17.22 | 1,001,805 | -0.10(-0.59%) |
Oct 31, 2014 | 17.33 | 17.34 | 17.25 | 17.33 | 823,877 | +0.17(+0.97%) |
Oct 30, 2014 | 17.02 | 17.20 | 16.98 | 17.16 | 1,700,441 | +0.13(+0.74%) |
Oct 29, 2014 | 17.31 | 17.33 | 16.97 | 17.03 | 1,953,487 | -0.16(-0.92%) |
Oct 28, 2014 | 17.05 | 17.20 | 17.02 | 17.19 | 1,563,235 | +0.41(+2.45%) |
Oct 27, 2014 | 16.77 | 16.92 | 16.92 | 16.78 | 1,196,866 | -0.14(-0.84%) |
Oct 24, 2014 | 16.83 | 16.96 | 16.77 | 16.92 | 2,023,105 | +0.03(+0.19%) |
Oct 23, 2014 | 16.84 | 17.01 | 16.83 | 16.89 | 2,400,476 | +0.24(+1.42%) |
Oct 22, 2014 | 16.80 | 16.90 | 16.61 | 16.65 | 4,995,511 | +0.09(+0.57%) |
Oct 21, 2014 | 16.42 | 16.57 | 16.39 | 16.56 | 2,425,751 | +0.26(+1.60%) |
Oct 20, 2014 | 16.14 | 16.28 | 16.17 | 16.30 | 2,579,573 | +0.16(+0.98%) |
Oct 17, 2014 | 16.20 | 16.28 | 16.09 | 16.14 | 2,113,176 | +0.06(+0.34%) |
Oct 16, 2014 | 15.75 | 16.20 | 15.73 | 16.09 | 2,951,725 | -0.08(-0.49%) |
Oct 15, 2014 | 16.05 | 16.20 | 15.87 | 16.16 | 3,367,267 | -0.06(-0.34%) |
Oct 14, 2014 | 16.27 | 16.42 | 16.17 | 16.22 | 2,583,069 | +0.10(+0.64%) |
Oct 13, 2014 | 16.40 | 16.43 | 16.12 | 16.12 | 3,156,312 | +0.01(+0.05%) |
Oct 10, 2014 | 16.27 | 16.34 | 16.10 | 16.11 | 2,831,532 | -0.39(-2.35%) |
Oct 09, 2014 | 16.88 | 16.91 | 16.46 | 16.50 | 4,466,606 | -0.58(-3.38%) |
Oct 08, 2014 | 16.88 | 17.10 | 16.71 | 17.07 | 7,487,029 | +0.09(+0.56%) |
Oct 07, 2014 | 17.06 | 17.13 | 16.98 | 16.98 | 4,186,231 | -0.36(-2.05%) |
Oct 06, 2014 | 17.29 | 17.37 | 17.18 | 17.33 | 4,828,508 | +0.25(+1.48%) |
Oct 03, 2014 | 17.03 | 17.12 | 17.02 | 17.08 | 2,492,885 | -0.22(-1.28%) |
Oct 02, 2014 | 17.41 | 17.44 | 17.14 | 17.30 | 2,226,969 | -0.17(-0.95%) |
Oct 01, 2014 | 17.63 | 17.64 | 17.41 | 17.47 | 2,264,318 | -0.23(-1.29%) |
Sep 30, 2014 | 17.66 | 17.78 | 17.62 | 17.70 | 2,367,801 | -0.09(-0.49%) |
Sep 29, 2014 | 17.79 | 17.85 | 17.73 | 17.78 | 1,380,571 | -0.13(-0.75%) |
Sep 26, 2014 | 17.97 | 18.00 | 17.85 | 17.92 | 1,617,966 | +0.10(+0.58%) |
Sep 25, 2014 | 18.04 | 18.05 | 17.78 | 17.81 | 2,737,485 | -0.19(-1.05%) |
Sep 24, 2014 | 17.93 | 18.04 | 17.90 | 18.00 | 1,642,462 | -0.13(-0.74%) |
Sep 23, 2014 | 18.16 | 18.23 | 18.08 | 18.14 | 5,426,428 | -0.03(-0.17%) |
Sep 22, 2014 | 18.30 | 18.30 | 18.08 | 18.17 | 2,513,932 | +0.01(+0.04%) |
Sep 19, 2014 | 18.29 | 18.30 | 18.11 | 18.16 | 1,721,062 | -0.06(-0.35%) |
Sep 18, 2014 | 18.17 | 18.27 | 18.15 | 18.23 | 1,433,662 | +0.05(+0.26%) |
Sep 17, 2014 | 18.16 | 18.33 | 18.14 | 18.18 | 3,815,633 | -0.06(-0.30%) |
Sep 16, 2014 | 18.10 | 18.30 | 18.06 | 18.23 | 2,555,426 | +0.23(+1.27%) |
Sep 15, 2014 | 18.08 | 18.08 | 17.96 | 18.00 | 1,457,465 | -0.07(-0.39%) |
Sep 12, 2014 | 18.07 | 18.13 | 18.04 | 18.08 | 1,218,450 | -0.02(-0.13%) |
Sep 11, 2014 | 18.00 | 18.14 | 17.97 | 18.10 | 3,581,515 | -0.06(-0.35%) |
Sep 10, 2014 | 18.08 | 18.18 | 18.04 | 18.16 | 2,256,733 | -0.06(-0.35%) |
Sep 09, 2014 | 18.41 | 18.42 | 18.17 | 18.23 | 1,746,803 | +0.13(+0.74%) |
Sep 08, 2014 | 18.16 | 18.25 | 18.06 | 18.09 | 1,665,563 | -0.15(-0.82%) |
Sep 05, 2014 | 18.23 | 18.26 | 18.14 | 18.24 | 868,555 | -0.01(-0.04%) |
Sep 04, 2014 | 18.41 | 18.41 | 18.18 | 18.25 | 1,545,936 | -0.17(-0.90%) |
Sep 03, 2014 | 18.52 | 18.56 | 18.38 | 18.41 | 2,353,536 | +0.28(+1.52%) |