Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.68 | 17.95 | 17.59 | 17.70 | 1,020,216 | -0.09(-0.52%) |
Nov 26, 2014 | 18.01 | 17.80 | 17.80 | 17.80 | 1,051,158 | -0.20(-1.11%) |
Nov 25, 2014 | 17.95 | 18.06 | 17.73 | 18.00 | 1,933,798 | +0.13(+0.75%) |
Nov 24, 2014 | 17.83 | 17.96 | 17.72 | 17.86 | 1,260,938 | +0.15(+0.85%) |
Nov 21, 2014 | 18.06 | 18.10 | 17.64 | 17.71 | 1,684,145 | -0.03(-0.19%) |
Nov 20, 2014 | 17.46 | 17.93 | 17.38 | 17.75 | 1,784,582 | +0.13(+0.76%) |
Nov 19, 2014 | 17.96 | 17.96 | 17.49 | 17.61 | 1,547,274 | -0.02(-0.09%) |
Nov 18, 2014 | 17.42 | 17.82 | 17.41 | 17.63 | 1,908,230 | +0.28(+1.64%) |
Nov 17, 2014 | 17.28 | 17.44 | 17.18 | 17.34 | 1,125,820 | +0.10(+0.58%) |
Nov 14, 2014 | 17.20 | 17.41 | 17.09 | 17.24 | 1,258,206 | +0.04(+0.24%) |
Nov 13, 2014 | 17.42 | 17.50 | 17.11 | 17.20 | 1,453,160 | -0.25(-1.44%) |
Nov 12, 2014 | 16.93 | 17.67 | 16.83 | 17.45 | 3,231,685 | +0.57(+3.36%) |
Nov 11, 2014 | 16.91 | 16.99 | 16.74 | 16.89 | 1,428,425 | -0.02(-0.10%) |
Nov 10, 2014 | 16.97 | 17.12 | 16.74 | 16.90 | 1,735,546 | -0.07(-0.39%) |
Nov 07, 2014 | 17.14 | 17.29 | 16.87 | 16.97 | 2,638,516 | -0.23(-1.36%) |
Nov 06, 2014 | 16.98 | 17.21 | 16.97 | 17.20 | 2,200,580 | +0.19(+1.13%) |
Nov 05, 2014 | 16.88 | 17.04 | 16.79 | 17.01 | 2,958,858 | +0.41(+2.46%) |
Nov 04, 2014 | 16.74 | 16.84 | 16.29 | 16.60 | 2,822,781 | -0.22(-1.34%) |
Nov 03, 2014 | 17.02 | 17.12 | 16.72 | 16.83 | 1,857,351 | -0.22(-1.27%) |
Oct 31, 2014 | 17.14 | 17.23 | 16.83 | 17.04 | 3,987,019 | +0.30(+1.79%) |
Oct 30, 2014 | 16.40 | 16.79 | 16.23 | 16.74 | 2,548,374 | +0.32(+1.93%) |
Oct 29, 2014 | 16.79 | 16.93 | 16.34 | 16.43 | 2,208,737 | -0.25(-1.50%) |
Oct 28, 2014 | 16.23 | 16.69 | 16.17 | 16.68 | 3,172,211 | +0.62(+3.84%) |
Oct 27, 2014 | 16.59 | 16.66 | 16.02 | 16.06 | 3,733,276 | -0.60(-3.60%) |
Oct 24, 2014 | 17.17 | 17.20 | 16.59 | 16.66 | 3,644,435 | -0.47(-2.72%) |
Oct 23, 2014 | 15.70 | 17.36 | 15.30 | 17.13 | 11,845,577 | +2.56(+17.55%) |
Oct 22, 2014 | 14.82 | 15.01 | 14.55 | 14.57 | 4,344,732 | -0.25(-1.69%) |
Oct 21, 2014 | 14.62 | 14.93 | 14.59 | 14.82 | 4,774,466 | +0.24(+1.66%) |
Oct 20, 2014 | 14.69 | 14.76 | 14.50 | 14.58 | 2,833,893 | -0.20(-1.35%) |
Oct 17, 2014 | 14.96 | 15.18 | 14.71 | 14.78 | 3,066,349 | +0.03(+0.23%) |
Oct 16, 2014 | 14.27 | 15.02 | 14.27 | 14.74 | 5,655,031 | +0.17(+1.14%) |
Oct 15, 2014 | 14.16 | 14.68 | 14.00 | 14.58 | 2,621,600 | +0.15(+1.04%) |
Oct 14, 2014 | 14.49 | 14.82 | 14.31 | 14.43 | 3,361,732 | +0.09(+0.64%) |
Oct 13, 2014 | 15.05 | 15.11 | 14.31 | 14.34 | 5,196,197 | -0.70(-4.65%) |
Oct 10, 2014 | 15.32 | 15.51 | 15.02 | 15.04 | 3,561,491 | -0.37(-2.43%) |
Oct 09, 2014 | 15.85 | 15.91 | 15.39 | 15.41 | 1,728,492 | -0.50(-3.14%) |
Oct 08, 2014 | 15.83 | 15.94 | 15.51 | 15.91 | 2,805,833 | +0.08(+0.53%) |
Oct 07, 2014 | 16.06 | 16.20 | 15.83 | 15.83 | 2,052,118 | -0.38(-2.36%) |
Oct 06, 2014 | 16.33 | 16.43 | 16.10 | 16.21 | 2,122,129 | -0.07(-0.46%) |
Oct 03, 2014 | 16.19 | 16.38 | 16.12 | 16.29 | 3,043,425 | +0.27(+1.72%) |
Oct 02, 2014 | 16.05 | 16.10 | 15.72 | 16.01 | 2,887,865 | -0.05(-0.31%) |
Oct 01, 2014 | 15.94 | 16.34 | 15.89 | 16.06 | 3,229,651 | +0.09(+0.57%) |
Sep 30, 2014 | 16.43 | 16.43 | 15.77 | 15.97 | 4,157,464 | -0.49(-2.99%) |
Sep 29, 2014 | 16.72 | 16.88 | 16.41 | 16.46 | 1,595,020 | -0.43(-2.56%) |
Sep 26, 2014 | 16.81 | 16.91 | 16.66 | 16.89 | 1,798,337 | +0.10(+0.60%) |
Sep 25, 2014 | 17.10 | 17.12 | 16.76 | 16.79 | 1,414,741 | -0.38(-2.23%) |
Sep 24, 2014 | 17.00 | 17.21 | 16.80 | 17.18 | 1,388,582 | +0.21(+1.23%) |
Sep 23, 2014 | 17.15 | 17.23 | 16.97 | 16.97 | 1,522,451 | -0.30(-1.74%) |
Sep 22, 2014 | 17.30 | 17.36 | 17.07 | 17.27 | 2,401,525 | -0.07(-0.38%) |
Sep 19, 2014 | 17.79 | 17.80 | 17.30 | 17.34 | 2,356,499 | -0.39(-2.21%) |
Sep 18, 2014 | 17.64 | 17.78 | 17.60 | 17.73 | 1,684,342 | +0.13(+0.76%) |
Sep 17, 2014 | 17.64 | 17.78 | 17.55 | 17.59 | 2,708,871 | +0.00(+0.00%) |
Sep 16, 2014 | 17.91 | 17.91 | 17.59 | 17.59 | 2,401,499 | -0.32(-1.81%) |
Sep 15, 2014 | 18.13 | 18.14 | 17.79 | 17.92 | 1,792,081 | -0.24(-1.33%) |
Sep 12, 2014 | 18.41 | 18.41 | 18.03 | 18.16 | 2,241,675 | -0.26(-1.40%) |
Sep 11, 2014 | 18.39 | 18.53 | 18.24 | 18.42 | 1,533,634 | -0.07(-0.36%) |
Sep 10, 2014 | 18.68 | 18.75 | 18.37 | 18.48 | 2,296,813 | -0.20(-1.07%) |
Sep 09, 2014 | 18.83 | 18.88 | 18.68 | 18.68 | 2,094,728 | -0.22(-1.19%) |
Sep 08, 2014 | 18.90 | 19.08 | 18.74 | 18.91 | 1,425,686 | -0.07(-0.35%) |
Sep 05, 2014 | 18.99 | 19.03 | 18.70 | 18.98 | 2,114,188 | -0.07(-0.35%) |
Sep 04, 2014 | 19.14 | 19.24 | 18.93 | 19.04 | 1,836,588 | -0.06(-0.31%) |
Sep 03, 2014 | 19.33 | 19.42 | 19.07 | 19.10 | 1,477,155 | -0.10(-0.52%) |