Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.60 | 17.96 | 17.50 | 17.81 | 861,678 | +0.22(+1.25%) |
Nov 26, 2014 | 17.68 | 17.59 | 17.59 | 17.59 | 671,164 | -0.13(-0.74%) |
Nov 25, 2014 | 17.48 | 17.73 | 17.48 | 17.72 | 1,361,061 | +0.26(+1.51%) |
Nov 24, 2014 | 17.48 | 17.55 | 17.29 | 17.46 | 1,155,184 | -0.04(-0.25%) |
Nov 21, 2014 | 17.50 | 17.60 | 17.34 | 17.50 | 1,254,160 | +0.12(+0.71%) |
Nov 20, 2014 | 16.99 | 17.59 | 16.99 | 17.38 | 1,628,626 | +0.27(+1.59%) |
Nov 19, 2014 | 17.10 | 17.24 | 16.89 | 17.10 | 1,767,426 | +0.27(+1.62%) |
Nov 18, 2014 | 16.72 | 17.05 | 16.69 | 16.83 | 1,120,454 | +0.13(+0.79%) |
Nov 17, 2014 | 16.85 | 17.04 | 16.68 | 16.70 | 1,060,530 | -0.15(-0.89%) |
Nov 14, 2014 | 17.07 | 17.21 | 16.73 | 16.85 | 1,200,782 | -0.26(-1.54%) |
Nov 13, 2014 | 17.04 | 17.24 | 17.01 | 17.11 | 1,433,839 | +0.09(+0.52%) |
Nov 12, 2014 | 16.42 | 17.07 | 16.36 | 17.02 | 1,489,448 | +0.57(+3.48%) |
Nov 11, 2014 | 16.54 | 16.78 | 16.33 | 16.45 | 1,346,448 | -0.11(-0.64%) |
Nov 10, 2014 | 16.28 | 16.70 | 16.23 | 16.56 | 2,177,493 | +0.40(+2.51%) |
Nov 07, 2014 | 15.34 | 16.28 | 15.34 | 16.15 | 2,256,967 | +0.38(+2.40%) |
Nov 06, 2014 | 15.10 | 15.84 | 14.91 | 15.78 | 1,651,100 | +0.62(+4.06%) |
Nov 05, 2014 | 14.84 | 15.31 | 14.70 | 15.16 | 2,091,902 | +0.38(+2.56%) |
Nov 04, 2014 | 15.06 | 15.17 | 14.52 | 14.78 | 1,695,433 | -0.27(-1.81%) |
Nov 03, 2014 | 14.62 | 15.26 | 14.62 | 15.05 | 1,848,633 | +0.45(+3.07%) |
Oct 31, 2014 | 14.70 | 14.73 | 14.47 | 14.60 | 2,076,966 | +0.33(+2.34%) |
Oct 30, 2014 | 14.38 | 14.38 | 14.10 | 14.27 | 788,252 | -0.08(-0.55%) |
Oct 29, 2014 | 14.56 | 14.68 | 14.18 | 14.35 | 1,344,665 | -0.25(-1.69%) |
Oct 28, 2014 | 14.52 | 14.67 | 14.52 | 14.60 | 370,599 | +0.07(+0.48%) |
Oct 27, 2014 | 14.33 | 14.60 | 14.36 | 14.53 | 556,774 | +0.17(+1.16%) |
Oct 24, 2014 | 14.42 | 14.52 | 14.28 | 14.36 | 463,090 | -0.07(-0.49%) |
Oct 23, 2014 | 14.70 | 14.77 | 14.41 | 14.43 | 575,961 | -0.17(-1.14%) |
Oct 22, 2014 | 14.60 | 14.78 | 14.57 | 14.60 | 398,272 | -0.02(-0.12%) |
Oct 21, 2014 | 14.46 | 14.88 | 14.40 | 14.61 | 716,521 | +0.18(+1.22%) |
Oct 20, 2014 | 14.42 | 14.54 | 14.21 | 14.44 | 1,136,709 | -0.01(-0.06%) |
Oct 17, 2014 | 14.60 | 14.73 | 14.37 | 14.45 | 525,928 | -0.11(-0.78%) |
Oct 16, 2014 | 14.31 | 14.75 | 14.28 | 14.56 | 835,231 | +0.16(+1.10%) |
Oct 15, 2014 | 14.27 | 14.45 | 14.01 | 14.40 | 861,197 | -0.04(-0.24%) |
Oct 14, 2014 | 14.29 | 14.61 | 14.25 | 14.44 | 887,732 | +0.18(+1.23%) |
Oct 13, 2014 | 14.25 | 14.53 | 14.16 | 14.26 | 983,058 | -0.04(-0.31%) |
Oct 10, 2014 | 14.30 | 14.38 | 14.19 | 14.31 | 786,446 | +0.01(+0.06%) |
Oct 09, 2014 | 14.40 | 14.64 | 14.25 | 14.30 | 615,516 | -0.15(-1.04%) |
Oct 08, 2014 | 14.63 | 14.76 | 14.31 | 14.45 | 1,114,229 | +0.11(+0.74%) |
Oct 07, 2014 | 13.97 | 14.52 | 13.87 | 14.34 | 1,391,728 | +0.32(+2.26%) |
Oct 06, 2014 | 14.12 | 14.16 | 13.85 | 14.02 | 1,080,319 | -0.02(-0.13%) |
Oct 03, 2014 | 14.11 | 14.28 | 13.97 | 14.04 | 1,677,292 | -0.07(-0.50%) |
Oct 02, 2014 | 14.37 | 14.44 | 14.07 | 14.11 | 1,677,683 | -0.29(-2.02%) |
Oct 01, 2014 | 14.51 | 14.55 | 14.19 | 14.40 | 1,379,674 | -0.16(-1.09%) |
Sep 30, 2014 | 14.68 | 14.77 | 14.51 | 14.56 | 1,480,017 | -0.17(-1.14%) |
Sep 29, 2014 | 14.57 | 14.88 | 14.42 | 14.73 | 1,258,068 | -0.33(-2.22%) |
Sep 26, 2014 | 14.91 | 15.12 | 14.82 | 15.06 | 934,311 | +0.11(+0.71%) |
Sep 25, 2014 | 15.21 | 15.22 | 14.88 | 14.96 | 600,416 | -0.30(-1.96%) |
Sep 24, 2014 | 15.19 | 15.36 | 15.00 | 15.26 | 646,670 | +0.05(+0.35%) |
Sep 23, 2014 | 15.19 | 15.31 | 15.07 | 15.20 | 789,776 | -0.04(-0.29%) |
Sep 22, 2014 | 15.41 | 15.49 | 15.18 | 15.25 | 743,340 | -0.13(-0.86%) |
Sep 19, 2014 | 14.90 | 15.46 | 14.80 | 15.38 | 1,947,446 | -0.19(-1.24%) |
Sep 18, 2014 | 15.55 | 15.60 | 15.38 | 15.57 | 526,275 | +0.14(+0.91%) |
Sep 17, 2014 | 15.15 | 15.48 | 15.11 | 15.43 | 870,383 | +0.27(+1.80%) |
Sep 16, 2014 | 15.34 | 15.34 | 15.13 | 15.16 | 715,705 | -0.13(-0.86%) |
Sep 15, 2014 | 15.34 | 15.41 | 15.27 | 15.29 | 915,399 | -0.16(-1.02%) |
Sep 12, 2014 | 15.41 | 15.56 | 15.29 | 15.45 | 984,608 | +0.00(+0.00%) |
Sep 11, 2014 | 15.19 | 15.45 | 15.06 | 15.45 | 1,007,339 | +0.21(+1.39%) |
Sep 10, 2014 | 15.12 | 15.28 | 15.01 | 15.24 | 857,595 | +0.15(+0.99%) |
Sep 09, 2014 | 15.10 | 15.25 | 15.04 | 15.09 | 1,051,130 | -0.10(-0.64%) |
Sep 08, 2014 | 14.79 | 15.27 | 14.68 | 15.19 | 1,190,861 | -0.04(-0.23%) |
Sep 05, 2014 | 15.11 | 15.26 | 14.96 | 15.22 | 766,143 | +0.10(+0.64%) |
Sep 04, 2014 | 15.19 | 15.19 | 15.04 | 15.12 | 371,268 | -0.03(-0.17%) |
Sep 03, 2014 | 15.18 | 15.29 | 15.12 | 15.15 | 582,647 | +0.00(+0.00%) |