Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.43 | 20.75 | 20.39 | 20.42 | 57,327 | +0.07(+0.33%) |
Nov 26, 2014 | 20.15 | 20.36 | 20.36 | 20.36 | 43,144 | +0.22(+1.09%) |
Nov 25, 2014 | 20.22 | 20.24 | 20.07 | 20.14 | 82,318 | -0.01(-0.03%) |
Nov 24, 2014 | 20.10 | 20.23 | 20.04 | 20.15 | 49,845 | +0.13(+0.66%) |
Nov 21, 2014 | 20.29 | 20.31 | 19.93 | 20.01 | 82,478 | -0.11(-0.56%) |
Nov 20, 2014 | 19.91 | 20.15 | 19.91 | 20.13 | 37,890 | +0.08(+0.40%) |
Nov 19, 2014 | 20.18 | 20.32 | 19.96 | 20.05 | 52,606 | -0.22(-1.08%) |
Nov 18, 2014 | 20.24 | 20.67 | 20.17 | 20.26 | 36,301 | +0.09(+0.43%) |
Nov 17, 2014 | 20.01 | 20.32 | 20.01 | 20.18 | 38,570 | +0.09(+0.46%) |
Nov 14, 2014 | 20.36 | 20.36 | 20.05 | 20.09 | 50,052 | -0.17(-0.82%) |
Nov 13, 2014 | 20.35 | 20.54 | 20.23 | 20.25 | 42,411 | -0.06(-0.29%) |
Nov 12, 2014 | 20.26 | 20.40 | 20.15 | 20.31 | 54,692 | +0.02(+0.10%) |
Nov 11, 2014 | 20.45 | 20.48 | 20.26 | 20.29 | 48,620 | -0.21(-1.03%) |
Nov 10, 2014 | 20.28 | 20.52 | 20.22 | 20.50 | 38,170 | +0.22(+1.08%) |
Nov 07, 2014 | 20.44 | 20.44 | 20.21 | 20.28 | 89,493 | -0.09(-0.42%) |
Nov 06, 2014 | 20.59 | 20.68 | 20.33 | 20.37 | 53,660 | -0.16(-0.77%) |
Nov 05, 2014 | 20.61 | 20.71 | 20.44 | 20.53 | 51,289 | -0.07(-0.35%) |
Nov 04, 2014 | 20.70 | 20.87 | 20.56 | 20.60 | 82,982 | -0.20(-0.96%) |
Nov 03, 2014 | 20.26 | 20.87 | 20.26 | 20.80 | 140,013 | +0.51(+2.52%) |
Oct 31, 2014 | 20.11 | 20.30 | 19.77 | 20.29 | 133,660 | +0.47(+2.37%) |
Oct 30, 2014 | 19.38 | 19.83 | 19.29 | 19.82 | 66,739 | +0.34(+1.74%) |
Oct 29, 2014 | 19.69 | 19.69 | 19.27 | 19.48 | 198,743 | -0.24(-1.21%) |
Oct 28, 2014 | 19.55 | 19.72 | 19.49 | 19.72 | 138,567 | +0.09(+0.44%) |
Oct 27, 2014 | 19.44 | 19.72 | 19.58 | 19.63 | 75,362 | +0.06(+0.30%) |
Oct 24, 2014 | 19.67 | 19.67 | 19.46 | 19.58 | 75,738 | -0.05(-0.27%) |
Oct 23, 2014 | 19.61 | 19.67 | 19.55 | 19.63 | 87,999 | +0.12(+0.61%) |
Oct 22, 2014 | 19.50 | 19.63 | 19.43 | 19.51 | 61,950 | +0.11(+0.55%) |
Oct 21, 2014 | 19.47 | 19.49 | 19.32 | 19.40 | 82,163 | -0.05(-0.24%) |
Oct 20, 2014 | 18.99 | 19.45 | 18.96 | 19.45 | 66,848 | +0.36(+1.91%) |
Oct 17, 2014 | 19.56 | 19.56 | 19.06 | 19.08 | 100,279 | -0.28(-1.44%) |
Oct 16, 2014 | 19.24 | 19.58 | 18.90 | 19.36 | 87,480 | -0.07(-0.38%) |
Oct 15, 2014 | 19.17 | 19.68 | 18.82 | 19.44 | 107,601 | +0.03(+0.14%) |
Oct 14, 2014 | 19.27 | 19.55 | 18.98 | 19.41 | 155,173 | +0.31(+1.63%) |
Oct 13, 2014 | 18.91 | 19.29 | 18.83 | 19.10 | 95,263 | +0.21(+1.09%) |
Oct 10, 2014 | 18.43 | 18.91 | 18.43 | 18.89 | 271,201 | +0.36(+1.93%) |
Oct 09, 2014 | 18.51 | 18.69 | 18.45 | 18.53 | 239,700 | +0.03(+0.14%) |
Oct 08, 2014 | 18.22 | 18.53 | 18.13 | 18.51 | 150,144 | +0.28(+1.53%) |
Oct 07, 2014 | 18.28 | 18.39 | 18.16 | 18.23 | 156,330 | -0.06(-0.33%) |
Oct 06, 2014 | 17.98 | 18.36 | 17.96 | 18.29 | 190,793 | +0.33(+1.85%) |
Oct 03, 2014 | 18.20 | 18.53 | 17.96 | 17.96 | 97,859 | -0.05(-0.29%) |
Oct 02, 2014 | 18.05 | 18.15 | 17.90 | 18.01 | 88,094 | +0.01(+0.07%) |
Oct 01, 2014 | 18.09 | 18.28 | 17.92 | 18.00 | 91,119 | -0.15(-0.84%) |
Sep 30, 2014 | 18.16 | 18.36 | 17.97 | 18.15 | 198,675 | -0.06(-0.33%) |
Sep 29, 2014 | 18.12 | 18.22 | 18.04 | 18.21 | 85,038 | -0.08(-0.44%) |
Sep 26, 2014 | 18.16 | 18.29 | 18.03 | 18.29 | 116,346 | +0.22(+1.21%) |
Sep 25, 2014 | 18.07 | 18.19 | 17.78 | 18.07 | 126,205 | +0.03(+0.14%) |
Sep 24, 2014 | 18.12 | 18.27 | 18.03 | 18.04 | 65,547 | -0.02(-0.11%) |
Sep 23, 2014 | 18.44 | 18.70 | 18.04 | 18.06 | 120,882 | -0.36(-1.95%) |
Sep 22, 2014 | 18.36 | 18.55 | 18.34 | 18.42 | 71,234 | -0.03(-0.14%) |
Sep 19, 2014 | 18.29 | 18.44 | 18.29 | 18.45 | 289,954 | +0.14(+0.75%) |
Sep 18, 2014 | 18.42 | 18.42 | 18.28 | 18.31 | 83,733 | -0.10(-0.53%) |
Sep 17, 2014 | 18.46 | 18.57 | 18.25 | 18.41 | 87,446 | -0.01(-0.04%) |
Sep 16, 2014 | 18.32 | 18.45 | 18.27 | 18.42 | 78,302 | +0.13(+0.71%) |
Sep 15, 2014 | 18.55 | 18.59 | 18.29 | 18.29 | 73,302 | -0.23(-1.27%) |
Sep 12, 2014 | 18.91 | 18.91 | 18.37 | 18.52 | 178,961 | -0.43(-2.27%) |
Sep 11, 2014 | 18.83 | 19.02 | 18.81 | 18.95 | 97,650 | +0.08(+0.41%) |
Sep 10, 2014 | 18.96 | 18.99 | 18.74 | 18.87 | 96,894 | -0.13(-0.69%) |
Sep 09, 2014 | 19.08 | 19.17 | 18.98 | 19.00 | 114,959 | -0.14(-0.75%) |
Sep 08, 2014 | 19.35 | 19.40 | 19.09 | 19.15 | 87,270 | -0.27(-1.38%) |
Sep 05, 2014 | 19.09 | 19.47 | 19.09 | 19.41 | 48,069 | +0.26(+1.36%) |
Sep 04, 2014 | 19.45 | 19.45 | 19.13 | 19.15 | 95,114 | -0.26(-1.34%) |
Sep 03, 2014 | 19.43 | 19.51 | 19.37 | 19.41 | 51,499 | +0.08(+0.40%) |