Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.85 | 16.85 | 16.78 | 16.79 | 887,411 | -0.09(-0.51%) |
Nov 26, 2014 | 16.88 | 16.88 | 16.88 | 16.88 | 644,871 | +0.00(+0.00%) |
Nov 25, 2014 | 16.87 | 16.88 | 16.84 | 16.88 | 1,179,440 | +0.01(+0.07%) |
Nov 24, 2014 | 16.86 | 16.90 | 16.85 | 16.86 | 2,016,012 | +0.01(+0.07%) |
Nov 21, 2014 | 16.84 | 16.86 | 16.81 | 16.85 | 1,408,073 | +0.04(+0.24%) |
Nov 20, 2014 | 16.80 | 16.82 | 16.78 | 16.81 | 2,277,177 | +0.00(+0.00%) |
Nov 19, 2014 | 16.82 | 16.84 | 16.79 | 16.81 | 4,069,813 | -0.03(-0.20%) |
Nov 18, 2014 | 16.86 | 16.86 | 16.84 | 16.85 | 2,512,872 | -0.01(-0.07%) |
Nov 17, 2014 | 16.86 | 16.88 | 16.83 | 16.86 | 2,339,265 | -0.01(-0.03%) |
Nov 14, 2014 | 16.90 | 16.91 | 16.86 | 16.86 | 2,265,496 | -0.04(-0.24%) |
Nov 13, 2014 | 16.96 | 16.96 | 16.90 | 16.90 | 1,352,595 | -0.05(-0.30%) |
Nov 12, 2014 | 16.98 | 16.98 | 16.94 | 16.95 | 2,784,634 | -0.02(-0.13%) |
Nov 11, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,071,307 | +0.02(+0.13%) |
Nov 10, 2014 | 16.93 | 16.97 | 16.93 | 16.95 | 1,328,087 | +0.01(+0.07%) |
Nov 07, 2014 | 16.95 | 16.95 | 16.92 | 16.94 | 2,219,898 | -0.01(-0.03%) |
Nov 06, 2014 | 16.95 | 16.96 | 16.92 | 16.95 | 2,882,195 | +0.01(+0.07%) |
Nov 05, 2014 | 16.95 | 16.97 | 16.93 | 16.94 | 1,853,690 | -0.01(-0.07%) |
Nov 04, 2014 | 16.94 | 16.97 | 16.93 | 16.95 | 6,317,673 | +0.00(+0.00%) |
Nov 03, 2014 | 16.97 | 16.97 | 16.94 | 16.95 | 2,398,135 | -0.02(-0.10%) |
Oct 31, 2014 | 16.96 | 16.97 | 16.94 | 16.97 | 2,079,448 | +0.02(+0.10%) |
Oct 30, 2014 | 16.93 | 16.96 | 16.92 | 16.95 | 2,256,264 | +0.02(+0.13%) |
Oct 29, 2014 | 16.96 | 16.96 | 16.91 | 16.93 | 1,378,302 | -0.02(-0.13%) |
Oct 28, 2014 | 16.95 | 16.97 | 16.91 | 16.95 | 2,298,952 | +0.03(+0.17%) |
Oct 27, 2014 | 16.95 | 16.95 | 16.92 | 16.92 | 1,682,657 | -0.03(-0.17%) |
Oct 24, 2014 | 16.94 | 16.96 | 16.92 | 16.95 | 2,053,847 | +0.02(+0.13%) |
Oct 23, 2014 | 16.97 | 16.97 | 16.92 | 16.93 | 3,233,870 | +0.01(+0.03%) |
Oct 22, 2014 | 16.97 | 16.97 | 16.89 | 16.92 | 4,295,530 | -0.02(-0.13%) |
Oct 21, 2014 | 16.93 | 16.97 | 16.89 | 16.94 | 7,213,431 | +0.06(+0.34%) |
Oct 20, 2014 | 16.83 | 16.89 | 16.82 | 16.89 | 2,629,060 | +0.07(+0.44%) |
Oct 17, 2014 | 16.78 | 16.89 | 16.74 | 16.81 | 6,791,145 | +0.12(+0.71%) |
Oct 16, 2014 | 16.63 | 16.73 | 16.61 | 16.69 | 6,891,849 | +0.01(+0.03%) |
Oct 15, 2014 | 16.65 | 16.70 | 16.62 | 16.69 | 5,592,535 | -0.01(-0.07%) |
Oct 14, 2014 | 16.73 | 16.75 | 16.69 | 16.70 | 4,540,000 | -0.03(-0.17%) |
Oct 13, 2014 | 16.78 | 16.78 | 16.71 | 16.73 | 1,355,656 | -0.02(-0.14%) |
Oct 10, 2014 | 16.80 | 16.84 | 16.75 | 16.75 | 3,693,323 | -0.09(-0.50%) |
Oct 09, 2014 | 16.93 | 16.94 | 16.84 | 16.84 | 3,565,419 | -0.11(-0.64%) |
Oct 08, 2014 | 16.92 | 16.95 | 16.91 | 16.94 | 3,219,207 | +0.02(+0.10%) |
Oct 07, 2014 | 16.98 | 16.98 | 16.92 | 16.93 | 3,764,603 | -0.05(-0.27%) |
Oct 06, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 2,656,869 | +0.01(+0.03%) |
Oct 03, 2014 | 16.92 | 16.97 | 16.88 | 16.97 | 6,528,500 | +0.07(+0.40%) |
Oct 02, 2014 | 16.90 | 16.92 | 16.87 | 16.90 | 1,907,974 | -0.01(-0.07%) |
Oct 01, 2014 | 16.88 | 16.92 | 16.87 | 16.91 | 4,016,850 | +0.04(+0.21%) |
Sep 30, 2014 | 16.84 | 16.88 | 16.83 | 16.87 | 2,596,916 | +0.06(+0.34%) |
Sep 29, 2014 | 16.84 | 16.85 | 16.80 | 16.82 | 2,459,366 | -0.07(-0.43%) |
Sep 26, 2014 | 16.89 | 16.91 | 16.82 | 16.89 | 7,067,021 | -0.01(-0.07%) |
Sep 25, 2014 | 16.94 | 16.95 | 16.89 | 16.90 | 3,402,275 | -0.06(-0.33%) |
Sep 24, 2014 | 16.98 | 16.98 | 16.94 | 16.96 | 2,049,628 | -0.02(-0.10%) |
Sep 23, 2014 | 17.01 | 17.03 | 16.98 | 16.98 | 1,441,963 | -0.06(-0.36%) |
Sep 22, 2014 | 17.04 | 17.05 | 17.01 | 17.04 | 5,379,727 | +0.01(+0.03%) |
Sep 19, 2014 | 17.03 | 17.05 | 17.03 | 17.03 | 1,539,761 | +0.01(+0.03%) |
Sep 18, 2014 | 17.03 | 17.05 | 17.02 | 17.03 | 932,686 | +0.00(+0.00%) |
Sep 17, 2014 | 17.01 | 17.04 | 16.99 | 17.03 | 1,464,358 | +0.02(+0.13%) |
Sep 16, 2014 | 17.01 | 17.03 | 17.00 | 17.00 | 1,513,548 | -0.01(-0.07%) |
Sep 15, 2014 | 17.00 | 17.04 | 17.00 | 17.01 | 1,108,775 | -0.01(-0.03%) |
Sep 12, 2014 | 17.05 | 17.05 | 17.01 | 17.02 | 943,613 | -0.02(-0.13%) |
Sep 11, 2014 | 17.04 | 17.05 | 17.03 | 17.04 | 1,029,613 | -0.01(-0.07%) |
Sep 10, 2014 | 17.07 | 17.07 | 17.04 | 17.05 | 1,792,685 | -0.01(-0.03%) |
Sep 09, 2014 | 17.09 | 17.09 | 17.06 | 17.06 | 1,121,350 | -0.03(-0.20%) |
Sep 08, 2014 | 17.09 | 17.11 | 17.09 | 17.09 | 768,223 | -0.02(-0.10%) |
Sep 05, 2014 | 17.12 | 17.14 | 17.10 | 17.11 | 2,624,375 | +0.00(+0.00%) |
Sep 04, 2014 | 17.15 | 17.16 | 17.11 | 17.11 | 2,140,272 | -0.03(-0.20%) |
Sep 03, 2014 | 17.17 | 17.17 | 17.14 | 17.14 | 909,964 | -0.02(-0.10%) |