Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.36 | 15.47 | 15.17 | 15.25 | 547,609 | -0.11(-0.71%) |
Nov 26, 2014 | 15.35 | 15.36 | 15.36 | 15.36 | 560,847 | -0.06(-0.41%) |
Nov 25, 2014 | 15.57 | 15.64 | 15.40 | 15.43 | 1,326,263 | -0.16(-1.06%) |
Nov 24, 2014 | 15.70 | 15.74 | 15.49 | 15.59 | 862,785 | -0.01(-0.06%) |
Nov 21, 2014 | 15.71 | 15.76 | 15.54 | 15.60 | 873,062 | -0.01(-0.06%) |
Nov 20, 2014 | 15.58 | 15.69 | 15.50 | 15.61 | 776,505 | -0.02(-0.12%) |
Nov 19, 2014 | 15.54 | 15.75 | 15.53 | 15.63 | 1,168,354 | +0.04(+0.23%) |
Nov 18, 2014 | 15.47 | 15.63 | 15.43 | 15.59 | 1,291,847 | +0.11(+0.71%) |
Nov 17, 2014 | 15.49 | 15.58 | 15.21 | 15.48 | 2,399,074 | +0.03(+0.18%) |
Nov 14, 2014 | 15.54 | 15.67 | 15.40 | 15.46 | 2,159,106 | -0.10(-0.65%) |
Nov 13, 2014 | 15.33 | 15.65 | 15.22 | 15.56 | 5,240,398 | +0.16(+1.01%) |
Nov 12, 2014 | 16.68 | 17.23 | 14.77 | 15.40 | 10,426,961 | -1.60(-9.41%) |
Nov 11, 2014 | 16.86 | 17.02 | 16.82 | 17.00 | 3,834,719 | +0.14(+0.81%) |
Nov 10, 2014 | 16.75 | 17.35 | 16.66 | 16.86 | 2,926,952 | +0.05(+0.33%) |
Nov 07, 2014 | 17.20 | 17.32 | 16.74 | 16.81 | 2,412,987 | -0.41(-2.39%) |
Nov 06, 2014 | 17.20 | 17.37 | 17.12 | 17.22 | 897,490 | +0.13(+0.75%) |
Nov 05, 2014 | 16.97 | 17.38 | 16.97 | 17.09 | 995,739 | +0.16(+0.92%) |
Nov 04, 2014 | 17.54 | 17.54 | 16.80 | 16.94 | 892,744 | -0.66(-3.74%) |
Nov 03, 2014 | 17.54 | 17.75 | 17.42 | 17.59 | 634,785 | +0.01(+0.05%) |
Oct 31, 2014 | 17.34 | 17.62 | 17.19 | 17.58 | 1,031,644 | +0.45(+2.61%) |
Oct 30, 2014 | 17.41 | 17.48 | 17.05 | 17.14 | 907,735 | -0.41(-2.34%) |
Oct 29, 2014 | 17.41 | 17.64 | 17.37 | 17.55 | 647,685 | +0.18(+1.05%) |
Oct 28, 2014 | 16.91 | 17.54 | 16.89 | 17.37 | 714,916 | +0.46(+2.70%) |
Oct 27, 2014 | 16.99 | 17.00 | 17.00 | 16.91 | 674,377 | -0.09(-0.54%) |
Oct 24, 2014 | 16.91 | 17.06 | 16.62 | 17.00 | 636,103 | +0.05(+0.27%) |
Oct 23, 2014 | 16.64 | 17.27 | 16.52 | 16.95 | 984,145 | +0.44(+2.66%) |
Oct 22, 2014 | 16.59 | 17.05 | 16.37 | 16.52 | 1,820,889 | +0.01(+0.06%) |
Oct 21, 2014 | 16.31 | 16.73 | 16.31 | 16.51 | 990,104 | +0.25(+1.52%) |
Oct 20, 2014 | 16.17 | 16.27 | 16.17 | 16.26 | 945,432 | +0.07(+0.45%) |
Oct 17, 2014 | 16.31 | 16.48 | 16.11 | 16.19 | 1,156,397 | -0.04(-0.22%) |
Oct 16, 2014 | 16.15 | 16.47 | 15.97 | 16.22 | 1,035,113 | -0.19(-1.17%) |
Oct 15, 2014 | 16.41 | 16.46 | 15.74 | 16.41 | 1,484,955 | -0.17(-1.05%) |
Oct 14, 2014 | 16.45 | 16.91 | 16.43 | 16.59 | 995,728 | +0.21(+1.28%) |
Oct 13, 2014 | 16.82 | 17.05 | 16.34 | 16.38 | 917,764 | -0.39(-2.34%) |
Oct 10, 2014 | 16.89 | 17.10 | 16.54 | 16.77 | 638,747 | -0.15(-0.86%) |
Oct 09, 2014 | 17.15 | 17.23 | 16.91 | 16.92 | 872,881 | -0.28(-1.65%) |
Oct 08, 2014 | 17.08 | 17.31 | 16.85 | 17.20 | 1,222,238 | +0.15(+0.86%) |
Oct 07, 2014 | 17.25 | 17.34 | 17.04 | 17.05 | 2,106,854 | -0.37(-2.10%) |
Oct 06, 2014 | 17.39 | 17.54 | 17.20 | 17.42 | 893,227 | +0.08(+0.47%) |
Oct 03, 2014 | 17.32 | 17.59 | 17.21 | 17.34 | 987,266 | +0.11(+0.64%) |
Oct 02, 2014 | 17.12 | 17.37 | 16.94 | 17.23 | 1,726,303 | +0.11(+0.64%) |
Oct 01, 2014 | 17.55 | 17.61 | 17.04 | 17.12 | 1,591,379 | -0.46(-2.60%) |
Sep 30, 2014 | 17.85 | 18.00 | 17.51 | 17.58 | 1,180,737 | -0.30(-1.69%) |
Sep 29, 2014 | 18.05 | 18.07 | 17.74 | 17.88 | 1,179,174 | -0.38(-2.10%) |
Sep 26, 2014 | 18.14 | 18.42 | 17.93 | 18.26 | 886,115 | +0.24(+1.32%) |
Sep 25, 2014 | 18.30 | 18.37 | 17.78 | 18.02 | 1,166,748 | -0.40(-2.18%) |
Sep 24, 2014 | 18.10 | 18.46 | 17.97 | 18.43 | 1,308,993 | +0.30(+1.65%) |
Sep 23, 2014 | 18.35 | 18.38 | 18.12 | 18.13 | 960,945 | -0.25(-1.38%) |
Sep 22, 2014 | 18.55 | 18.59 | 18.31 | 18.38 | 954,948 | -0.23(-1.22%) |
Sep 19, 2014 | 18.59 | 18.71 | 18.51 | 18.61 | 1,740,158 | +0.03(+0.15%) |
Sep 18, 2014 | 18.56 | 18.79 | 18.54 | 18.58 | 1,174,699 | +0.03(+0.15%) |
Sep 17, 2014 | 18.53 | 18.69 | 18.47 | 18.55 | 1,538,650 | -0.02(-0.10%) |
Sep 16, 2014 | 18.43 | 18.62 | 18.43 | 18.57 | 1,298,450 | +0.03(+0.15%) |
Sep 15, 2014 | 18.67 | 18.70 | 18.41 | 18.54 | 2,196,385 | -0.18(-0.97%) |
Sep 12, 2014 | 18.81 | 18.92 | 18.61 | 18.72 | 2,888,361 | -0.18(-0.96%) |
Sep 11, 2014 | 19.00 | 19.44 | 18.80 | 18.91 | 2,792,214 | +0.19(+1.01%) |
Sep 10, 2014 | 18.43 | 18.80 | 18.43 | 18.72 | 1,337,832 | +0.23(+1.22%) |
Sep 09, 2014 | 18.43 | 18.63 | 18.37 | 18.49 | 1,647,802 | -0.09(-0.49%) |
Sep 08, 2014 | 18.43 | 18.81 | 18.42 | 18.58 | 2,027,843 | +0.05(+0.29%) |
Sep 05, 2014 | 18.27 | 18.55 | 18.17 | 18.53 | 1,496,785 | +0.20(+1.09%) |
Sep 04, 2014 | 18.26 | 18.38 | 18.21 | 18.33 | 1,463,832 | +0.05(+0.25%) |
Sep 03, 2014 | 18.58 | 18.67 | 18.19 | 18.28 | 3,806,152 | -0.27(-1.46%) |