Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.79 | 20.37 | 19.77 | 20.30 | 805,576 | +0.40(+2.03%) |
Nov 26, 2014 | 19.81 | 19.90 | 19.90 | 19.90 | 503,695 | +0.11(+0.55%) |
Nov 25, 2014 | 19.77 | 19.80 | 19.68 | 19.79 | 567,345 | +0.12(+0.62%) |
Nov 24, 2014 | 19.90 | 20.04 | 19.63 | 19.67 | 808,065 | -0.14(-0.73%) |
Nov 21, 2014 | 19.85 | 19.89 | 19.70 | 19.81 | 769,476 | +0.12(+0.62%) |
Nov 20, 2014 | 19.66 | 19.82 | 19.63 | 19.69 | 669,635 | +0.04(+0.22%) |
Nov 19, 2014 | 19.70 | 19.86 | 19.62 | 19.64 | 781,379 | -0.09(-0.44%) |
Nov 18, 2014 | 19.65 | 19.80 | 19.50 | 19.73 | 1,760,441 | +0.19(+0.98%) |
Nov 17, 2014 | 19.40 | 19.65 | 19.37 | 19.54 | 1,011,897 | +0.16(+0.85%) |
Nov 14, 2014 | 19.26 | 19.45 | 19.25 | 19.37 | 887,904 | +0.02(+0.11%) |
Nov 13, 2014 | 19.55 | 19.69 | 19.27 | 19.35 | 981,109 | -0.27(-1.38%) |
Nov 12, 2014 | 20.01 | 20.14 | 19.58 | 19.62 | 1,063,828 | -0.51(-2.51%) |
Nov 11, 2014 | 20.04 | 20.14 | 19.90 | 20.13 | 583,891 | +0.05(+0.25%) |
Nov 10, 2014 | 20.16 | 20.21 | 20.01 | 20.08 | 772,413 | -0.07(-0.35%) |
Nov 07, 2014 | 19.85 | 20.29 | 19.78 | 20.15 | 1,749,121 | +0.58(+2.98%) |
Nov 06, 2014 | 20.02 | 20.14 | 19.55 | 19.57 | 648,586 | -0.46(-2.28%) |
Nov 05, 2014 | 19.73 | 20.03 | 19.73 | 20.02 | 775,683 | +0.31(+1.59%) |
Nov 04, 2014 | 20.07 | 20.25 | 19.68 | 19.71 | 1,103,845 | -0.41(-2.05%) |
Nov 03, 2014 | 20.08 | 20.21 | 20.02 | 20.12 | 686,481 | +0.07(+0.36%) |
Oct 31, 2014 | 20.02 | 20.13 | 19.87 | 20.05 | 878,996 | +0.09(+0.46%) |
Oct 30, 2014 | 19.66 | 19.97 | 19.66 | 19.96 | 1,068,031 | +0.31(+1.59%) |
Oct 29, 2014 | 19.82 | 19.90 | 19.47 | 19.64 | 1,276,424 | -0.16(-0.79%) |
Oct 28, 2014 | 19.58 | 19.80 | 19.54 | 19.80 | 596,703 | +0.25(+1.27%) |
Oct 27, 2014 | 19.55 | 19.59 | 19.44 | 19.55 | 676,324 | -0.04(-0.18%) |
Oct 24, 2014 | 19.44 | 19.64 | 19.41 | 19.59 | 440,670 | +0.19(+0.95%) |
Oct 23, 2014 | 19.52 | 19.63 | 19.29 | 19.40 | 1,110,698 | -0.06(-0.29%) |
Oct 22, 2014 | 19.42 | 19.66 | 19.33 | 19.46 | 828,799 | +0.05(+0.26%) |
Oct 21, 2014 | 19.39 | 19.56 | 19.30 | 19.41 | 800,502 | +0.03(+0.15%) |
Oct 20, 2014 | 19.17 | 19.42 | 19.10 | 19.38 | 975,341 | +0.21(+1.08%) |
Oct 17, 2014 | 19.20 | 19.22 | 18.95 | 19.17 | 1,552,897 | +0.12(+0.64%) |
Oct 16, 2014 | 18.68 | 19.05 | 18.54 | 19.05 | 1,816,487 | +0.11(+0.56%) |
Oct 15, 2014 | 19.31 | 19.52 | 19.01 | 18.95 | 2,144,825 | -0.48(-2.49%) |
Oct 14, 2014 | 19.52 | 19.88 | 19.37 | 19.43 | 2,810,431 | -0.13(-0.66%) |
Oct 13, 2014 | 19.06 | 19.77 | 19.06 | 19.56 | 1,622,725 | +0.41(+2.16%) |
Oct 10, 2014 | 18.98 | 19.22 | 18.96 | 19.15 | 631,980 | +0.19(+1.01%) |
Oct 09, 2014 | 19.27 | 19.51 | 18.95 | 18.95 | 834,301 | -0.34(-1.77%) |
Oct 08, 2014 | 18.77 | 19.31 | 18.74 | 19.30 | 1,358,597 | +0.51(+2.69%) |
Oct 07, 2014 | 18.76 | 19.03 | 18.73 | 18.79 | 672,758 | -0.01(-0.08%) |
Oct 06, 2014 | 18.88 | 18.95 | 18.66 | 18.80 | 668,147 | -0.06(-0.30%) |
Oct 03, 2014 | 18.95 | 18.95 | 18.77 | 18.86 | 1,087,217 | -0.05(-0.26%) |
Oct 02, 2014 | 18.85 | 19.03 | 18.76 | 18.91 | 1,028,477 | +0.07(+0.38%) |
Oct 01, 2014 | 18.90 | 19.09 | 18.82 | 18.84 | 1,799,078 | -0.06(-0.34%) |
Sep 30, 2014 | 19.00 | 19.14 | 18.87 | 18.90 | 1,171,064 | -0.06(-0.30%) |
Sep 29, 2014 | 18.85 | 19.00 | 18.75 | 18.96 | 673,410 | +0.05(+0.26%) |
Sep 26, 2014 | 19.00 | 19.01 | 18.79 | 18.91 | 707,807 | -0.06(-0.30%) |
Sep 25, 2014 | 18.94 | 19.00 | 18.75 | 18.97 | 1,054,618 | -0.04(-0.19%) |
Sep 24, 2014 | 18.88 | 19.15 | 18.75 | 19.00 | 1,256,412 | +0.14(+0.75%) |
Sep 23, 2014 | 18.88 | 18.95 | 18.73 | 18.86 | 1,309,180 | -0.05(-0.26%) |
Sep 22, 2014 | 18.56 | 19.05 | 18.41 | 18.91 | 2,343,874 | +0.41(+2.19%) |
Sep 19, 2014 | 18.37 | 18.51 | 18.26 | 18.51 | 1,893,901 | +0.16(+0.89%) |
Sep 18, 2014 | 18.08 | 18.35 | 18.05 | 18.34 | 1,155,894 | +0.25(+1.38%) |
Sep 17, 2014 | 18.06 | 18.22 | 18.02 | 18.09 | 828,124 | +0.07(+0.40%) |
Sep 16, 2014 | 17.75 | 18.06 | 17.74 | 18.02 | 1,184,941 | +0.27(+1.52%) |
Sep 15, 2014 | 17.86 | 17.98 | 17.74 | 17.75 | 1,183,846 | -0.07(-0.40%) |
Sep 12, 2014 | 18.05 | 18.09 | 17.78 | 17.82 | 713,206 | -0.27(-1.50%) |
Sep 11, 2014 | 17.94 | 18.11 | 17.94 | 18.09 | 1,006,920 | +0.18(+0.99%) |
Sep 10, 2014 | 18.10 | 18.10 | 17.75 | 17.91 | 1,401,009 | -0.16(-0.87%) |
Sep 09, 2014 | 18.21 | 18.23 | 18.01 | 18.07 | 985,223 | -0.21(-1.13%) |
Sep 08, 2014 | 18.28 | 18.33 | 18.19 | 18.28 | 1,050,224 | -0.06(-0.31%) |
Sep 05, 2014 | 18.10 | 18.37 | 18.03 | 18.33 | 1,108,275 | +0.31(+1.74%) |
Sep 04, 2014 | 18.00 | 18.06 | 17.97 | 18.02 | 907,830 | -0.01(-0.08%) |
Sep 03, 2014 | 18.18 | 18.18 | 17.99 | 18.04 | 1,057,520 | -0.08(-0.43%) |