Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.23 | 17.23 | 17.10 | 17.11 | 11,721 | -0.56(-3.19%) |
Nov 26, 2014 | 17.53 | 17.67 | 17.67 | 17.67 | 78,753 | +0.23(+1.30%) |
Nov 25, 2014 | 17.48 | 17.55 | 17.34 | 17.45 | 21,866 | +0.15(+0.86%) |
Nov 24, 2014 | 17.38 | 17.38 | 17.29 | 17.30 | 7,723 | -0.22(-1.24%) |
Nov 21, 2014 | 17.32 | 17.54 | 17.32 | 17.52 | 12,058 | +0.28(+1.61%) |
Nov 20, 2014 | 17.34 | 17.35 | 17.05 | 17.24 | 5,672 | +0.08(+0.47%) |
Nov 19, 2014 | 17.07 | 17.16 | 17.04 | 17.16 | 2,639 | +0.11(+0.63%) |
Nov 18, 2014 | 16.91 | 17.05 | 16.90 | 17.05 | 9,414 | +0.19(+1.10%) |
Nov 17, 2014 | 17.01 | 17.03 | 16.85 | 16.87 | 34,833 | -0.04(-0.22%) |
Nov 14, 2014 | 16.85 | 17.00 | 16.84 | 16.90 | 19,068 | -0.07(-0.41%) |
Nov 13, 2014 | 17.08 | 17.83 | 16.88 | 16.97 | 104,741 | -0.18(-1.05%) |
Nov 12, 2014 | 17.21 | 17.26 | 17.11 | 17.15 | 3,002 | -0.06(-0.33%) |
Nov 11, 2014 | 17.14 | 17.22 | 17.12 | 17.21 | 3,809 | -0.03(-0.17%) |
Nov 10, 2014 | 17.26 | 17.31 | 17.20 | 17.24 | 20,830 | +0.06(+0.38%) |
Nov 07, 2014 | 17.49 | 17.49 | 17.09 | 17.17 | 4,521 | +0.15(+0.90%) |
Nov 06, 2014 | 17.20 | 17.30 | 17.00 | 17.02 | 24,467 | -0.46(-2.66%) |
Nov 05, 2014 | 17.45 | 17.51 | 17.45 | 17.49 | 3,512 | -0.07(-0.39%) |
Nov 04, 2014 | 17.43 | 17.59 | 17.36 | 17.55 | 11,782 | +0.01(+0.06%) |
Nov 03, 2014 | 17.55 | 17.55 | 17.47 | 17.55 | 22,315 | -0.11(-0.62%) |
Oct 31, 2014 | 17.87 | 17.93 | 17.65 | 17.65 | 13,498 | -0.62(-3.41%) |
Oct 30, 2014 | 18.16 | 18.31 | 18.11 | 18.28 | 33,175 | +0.42(+2.38%) |
Oct 29, 2014 | 17.97 | 18.04 | 17.78 | 17.85 | 17,100 | +0.08(+0.44%) |
Oct 28, 2014 | 17.59 | 17.78 | 17.58 | 17.77 | 15,471 | +0.43(+2.51%) |
Oct 27, 2014 | 17.33 | 17.39 | 17.21 | 17.34 | 19,017 | -0.47(-2.66%) |
Oct 24, 2014 | 17.60 | 17.86 | 17.55 | 17.81 | 17,617 | +0.35(+1.98%) |
Oct 23, 2014 | 17.48 | 17.51 | 17.47 | 17.47 | 4,991 | -0.09(-0.51%) |
Oct 22, 2014 | 17.62 | 17.68 | 17.55 | 17.55 | 7,735 | -0.08(-0.45%) |
Oct 21, 2014 | 17.52 | 17.71 | 17.52 | 17.63 | 3,156 | -0.10(-0.57%) |
Oct 20, 2014 | 17.80 | 17.98 | 17.73 | 17.73 | 708 | -0.25(-1.36%) |
Oct 17, 2014 | 17.93 | 17.98 | 17.82 | 17.98 | 6,251 | +0.31(+1.73%) |
Oct 16, 2014 | 17.14 | 17.76 | 17.14 | 17.67 | 19,322 | -0.04(-0.22%) |
Oct 15, 2014 | 17.68 | 17.97 | 17.20 | 17.71 | 33,342 | -0.42(-2.34%) |
Oct 14, 2014 | 18.18 | 18.23 | 18.11 | 18.14 | 5,099 | -0.07(-0.38%) |
Oct 13, 2014 | 18.22 | 18.30 | 18.22 | 18.21 | 14,387 | +0.20(+1.10%) |
Oct 10, 2014 | 18.04 | 18.13 | 17.98 | 18.01 | 5,023 | -0.21(-1.14%) |
Oct 09, 2014 | 18.23 | 18.23 | 18.18 | 18.22 | 11,985 | -0.02(-0.11%) |
Oct 08, 2014 | 18.19 | 18.25 | 17.91 | 18.24 | 16,573 | +0.08(+0.44%) |
Oct 07, 2014 | 18.03 | 18.24 | 18.01 | 18.16 | 62,477 | +0.20(+1.10%) |
Oct 06, 2014 | 18.05 | 18.08 | 17.88 | 17.96 | 17,124 | +0.31(+1.73%) |
Oct 03, 2014 | 17.49 | 17.66 | 17.40 | 17.65 | 14,930 | +0.22(+1.25%) |
Oct 02, 2014 | 17.56 | 17.61 | 17.44 | 17.44 | 74,032 | -0.02(-0.11%) |
Oct 01, 2014 | 17.84 | 17.84 | 17.23 | 17.46 | 55,327 | -0.26(-1.45%) |
Sep 30, 2014 | 17.77 | 17.79 | 17.64 | 17.71 | 16,286 | +0.06(+0.34%) |
Sep 29, 2014 | 17.80 | 17.80 | 17.65 | 17.65 | 5,082 | -0.31(-1.74%) |
Sep 26, 2014 | 17.88 | 18.00 | 17.88 | 17.97 | 36,918 | +0.08(+0.42%) |
Sep 25, 2014 | 18.09 | 18.09 | 17.88 | 17.89 | 21,824 | -0.35(-1.90%) |
Sep 24, 2014 | 18.00 | 18.32 | 17.99 | 18.24 | 6,497 | +0.20(+1.10%) |
Sep 23, 2014 | 18.17 | 18.23 | 18.00 | 18.04 | 17,663 | -0.13(-0.71%) |
Sep 22, 2014 | 18.18 | 18.22 | 18.08 | 18.17 | 48,520 | -0.05(-0.27%) |
Sep 19, 2014 | 18.36 | 18.36 | 18.20 | 18.22 | 12,015 | -0.14(-0.75%) |
Sep 18, 2014 | 18.27 | 18.36 | 18.27 | 18.36 | 6,350 | -0.05(-0.27%) |
Sep 17, 2014 | 18.54 | 18.54 | 18.31 | 18.40 | 66,694 | -0.17(-0.91%) |
Sep 16, 2014 | 18.48 | 18.67 | 18.45 | 18.57 | 17,101 | +0.10(+0.53%) |
Sep 15, 2014 | 18.49 | 18.54 | 18.41 | 18.47 | 15,655 | -0.02(-0.11%) |
Sep 12, 2014 | 18.69 | 18.69 | 18.47 | 18.49 | 34,398 | -0.36(-1.89%) |
Sep 11, 2014 | 18.89 | 18.98 | 18.85 | 18.85 | 11,957 | +0.01(+0.05%) |
Sep 10, 2014 | 18.89 | 18.92 | 18.81 | 18.84 | 36,429 | -0.09(-0.47%) |
Sep 09, 2014 | 18.95 | 18.99 | 18.88 | 18.93 | 31,278 | -0.18(-0.93%) |
Sep 08, 2014 | 19.23 | 19.23 | 18.97 | 19.11 | 29,662 | -0.18(-0.92%) |
Sep 05, 2014 | 19.32 | 19.32 | 19.21 | 19.28 | 8,456 | -0.04(-0.20%) |
Sep 04, 2014 | 19.34 | 19.34 | 19.25 | 19.32 | 37,193 | +0.07(+0.36%) |
Sep 03, 2014 | 19.25 | 19.33 | 19.25 | 19.25 | 154,303 | +0.07(+0.36%) |