Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.12 | 20.44 | 20.08 | 20.11 | 58,224 | +0.07(+0.33%) |
Nov 26, 2014 | 19.84 | 20.04 | 20.04 | 20.04 | 43,819 | +0.22(+1.09%) |
Nov 25, 2014 | 19.91 | 19.93 | 19.76 | 19.83 | 83,605 | -0.01(-0.03%) |
Nov 24, 2014 | 19.79 | 19.92 | 19.73 | 19.84 | 50,624 | +0.13(+0.66%) |
Nov 21, 2014 | 19.98 | 20.00 | 19.63 | 19.70 | 83,767 | -0.11(-0.56%) |
Nov 20, 2014 | 19.61 | 19.84 | 19.61 | 19.82 | 38,482 | +0.08(+0.40%) |
Nov 19, 2014 | 19.87 | 20.00 | 19.65 | 19.74 | 53,428 | -0.22(-1.08%) |
Nov 18, 2014 | 19.93 | 20.35 | 19.86 | 19.95 | 36,869 | +0.08(+0.43%) |
Nov 17, 2014 | 19.70 | 20.01 | 19.70 | 19.87 | 39,173 | +0.09(+0.46%) |
Nov 14, 2014 | 20.04 | 20.04 | 19.74 | 19.78 | 50,834 | -0.16(-0.82%) |
Nov 13, 2014 | 20.04 | 20.22 | 19.92 | 19.94 | 43,074 | -0.06(-0.29%) |
Nov 12, 2014 | 19.95 | 20.09 | 19.84 | 20.00 | 55,547 | +0.02(+0.10%) |
Nov 11, 2014 | 20.14 | 20.16 | 19.95 | 19.98 | 49,380 | -0.21(-1.03%) |
Nov 10, 2014 | 19.97 | 20.20 | 19.91 | 20.19 | 38,767 | +0.22(+1.08%) |
Nov 07, 2014 | 20.13 | 20.13 | 19.90 | 19.97 | 90,892 | -0.08(-0.42%) |
Nov 06, 2014 | 20.27 | 20.36 | 20.02 | 20.06 | 54,499 | -0.16(-0.77%) |
Nov 05, 2014 | 20.29 | 20.39 | 20.13 | 20.21 | 52,091 | -0.07(-0.35%) |
Nov 04, 2014 | 20.38 | 20.55 | 20.24 | 20.29 | 84,279 | -0.20(-0.96%) |
Nov 03, 2014 | 19.95 | 20.55 | 19.95 | 20.48 | 142,202 | +0.50(+2.52%) |
Oct 31, 2014 | 19.80 | 19.99 | 19.46 | 19.98 | 135,750 | +0.46(+2.37%) |
Oct 30, 2014 | 19.08 | 19.53 | 18.99 | 19.52 | 67,783 | +0.33(+1.73%) |
Oct 29, 2014 | 19.38 | 19.38 | 18.97 | 19.18 | 201,851 | -0.23(-1.21%) |
Oct 28, 2014 | 19.25 | 19.42 | 19.19 | 19.42 | 140,734 | +0.08(+0.44%) |
Oct 27, 2014 | 19.14 | 19.42 | 19.27 | 19.33 | 76,540 | +0.06(+0.30%) |
Oct 24, 2014 | 19.37 | 19.37 | 19.16 | 19.27 | 76,922 | -0.05(-0.27%) |
Oct 23, 2014 | 19.31 | 19.37 | 19.25 | 19.33 | 89,375 | +0.12(+0.61%) |
Oct 22, 2014 | 19.20 | 19.33 | 19.13 | 19.21 | 62,918 | +0.10(+0.55%) |
Oct 21, 2014 | 19.17 | 19.19 | 19.02 | 19.10 | 83,447 | -0.05(-0.24%) |
Oct 20, 2014 | 18.70 | 19.15 | 18.67 | 19.15 | 67,893 | +0.36(+1.91%) |
Oct 17, 2014 | 19.26 | 19.26 | 18.76 | 18.79 | 101,847 | -0.27(-1.44%) |
Oct 16, 2014 | 18.95 | 19.27 | 18.61 | 19.06 | 88,848 | -0.07(-0.38%) |
Oct 15, 2014 | 18.88 | 19.38 | 18.53 | 19.14 | 109,284 | +0.03(+0.14%) |
Oct 14, 2014 | 18.97 | 19.25 | 18.69 | 19.11 | 157,600 | +0.31(+1.63%) |
Oct 13, 2014 | 18.62 | 18.99 | 18.54 | 18.80 | 96,752 | +0.20(+1.09%) |
Oct 10, 2014 | 18.14 | 18.61 | 18.14 | 18.60 | 275,441 | +0.35(+1.93%) |
Oct 09, 2014 | 18.22 | 18.41 | 18.17 | 18.25 | 243,448 | +0.03(+0.14%) |
Oct 08, 2014 | 17.94 | 18.24 | 17.85 | 18.22 | 152,491 | +0.27(+1.53%) |
Oct 07, 2014 | 18.00 | 18.11 | 17.88 | 17.95 | 158,775 | -0.06(-0.33%) |
Oct 06, 2014 | 17.70 | 18.08 | 17.69 | 18.01 | 193,776 | +0.33(+1.85%) |
Oct 03, 2014 | 17.92 | 18.24 | 17.68 | 17.68 | 99,389 | -0.05(-0.29%) |
Oct 02, 2014 | 17.77 | 17.87 | 17.62 | 17.73 | 89,472 | +0.01(+0.07%) |
Oct 01, 2014 | 17.81 | 18.00 | 17.64 | 17.72 | 92,544 | -0.15(-0.84%) |
Sep 30, 2014 | 17.88 | 18.07 | 17.69 | 17.87 | 201,782 | -0.06(-0.33%) |
Sep 29, 2014 | 17.84 | 17.94 | 17.76 | 17.93 | 86,368 | -0.08(-0.43%) |
Sep 26, 2014 | 17.88 | 18.01 | 17.75 | 18.01 | 118,165 | +0.22(+1.21%) |
Sep 25, 2014 | 17.79 | 17.91 | 17.51 | 17.79 | 128,178 | +0.03(+0.14%) |
Sep 24, 2014 | 17.84 | 17.99 | 17.75 | 17.77 | 66,572 | -0.02(-0.11%) |
Sep 23, 2014 | 18.15 | 18.41 | 17.77 | 17.79 | 122,772 | -0.35(-1.95%) |
Sep 22, 2014 | 18.08 | 18.27 | 18.06 | 18.14 | 72,347 | -0.03(-0.14%) |
Sep 19, 2014 | 18.01 | 18.15 | 18.01 | 18.16 | 294,488 | +0.13(+0.75%) |
Sep 18, 2014 | 18.13 | 18.13 | 18.00 | 18.03 | 85,042 | -0.10(-0.53%) |
Sep 17, 2014 | 18.18 | 18.29 | 17.97 | 18.13 | 88,813 | -0.01(-0.04%) |
Sep 16, 2014 | 18.04 | 18.16 | 17.99 | 18.13 | 79,527 | +0.13(+0.71%) |
Sep 15, 2014 | 18.26 | 18.30 | 18.00 | 18.00 | 74,448 | -0.23(-1.27%) |
Sep 12, 2014 | 18.62 | 18.62 | 18.09 | 18.24 | 181,759 | -0.42(-2.27%) |
Sep 11, 2014 | 18.54 | 18.72 | 18.52 | 18.66 | 99,177 | +0.08(+0.41%) |
Sep 10, 2014 | 18.67 | 18.70 | 18.45 | 18.58 | 98,409 | -0.13(-0.69%) |
Sep 09, 2014 | 18.78 | 18.87 | 18.69 | 18.71 | 116,757 | -0.14(-0.75%) |
Sep 08, 2014 | 19.05 | 19.10 | 18.79 | 18.85 | 88,634 | -0.26(-1.38%) |
Sep 05, 2014 | 18.79 | 19.17 | 18.79 | 19.12 | 48,821 | +0.26(+1.36%) |
Sep 04, 2014 | 19.15 | 19.15 | 18.83 | 18.86 | 96,601 | -0.26(-1.34%) |
Sep 03, 2014 | 19.14 | 19.21 | 19.07 | 19.12 | 52,304 | +0.08(+0.40%) |