Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.79 | 19.03 | 18.73 | 18.87 | 879,940 | +0.04(+0.21%) |
Nov 26, 2014 | 18.84 | 18.83 | 18.83 | 18.83 | 1,045,000 | +0.01(+0.05%) |
Nov 25, 2014 | 18.70 | 18.88 | 18.59 | 18.82 | 1,879,791 | +0.20(+1.07%) |
Nov 24, 2014 | 18.40 | 18.63 | 18.32 | 18.62 | 1,744,632 | +0.18(+0.98%) |
Nov 21, 2014 | 18.50 | 18.52 | 18.30 | 18.44 | 1,875,293 | +0.12(+0.66%) |
Nov 20, 2014 | 18.07 | 18.50 | 18.03 | 18.32 | 5,982,622 | +0.16(+0.88%) |
Nov 19, 2014 | 18.39 | 18.39 | 18.11 | 18.16 | 1,472,007 | -0.18(-0.98%) |
Nov 18, 2014 | 18.09 | 18.42 | 18.09 | 18.34 | 1,930,872 | +0.25(+1.41%) |
Nov 17, 2014 | 18.47 | 18.48 | 18.02 | 18.09 | 3,188,679 | -0.40(-2.16%) |
Nov 14, 2014 | 18.37 | 18.58 | 18.23 | 18.48 | 1,408,969 | +0.09(+0.46%) |
Nov 13, 2014 | 18.49 | 18.50 | 18.28 | 18.40 | 2,583,230 | -0.16(-0.86%) |
Nov 12, 2014 | 18.51 | 18.60 | 18.32 | 18.56 | 1,802,854 | -0.02(-0.11%) |
Nov 11, 2014 | 18.52 | 18.82 | 18.52 | 18.58 | 1,649,123 | -0.10(-0.51%) |
Nov 10, 2014 | 18.49 | 18.80 | 18.43 | 18.68 | 2,462,687 | +0.16(+0.86%) |
Nov 07, 2014 | 18.19 | 18.57 | 18.05 | 18.52 | 2,947,899 | +0.29(+1.56%) |
Nov 06, 2014 | 18.00 | 18.23 | 18.00 | 18.23 | 1,401,332 | +0.25(+1.42%) |
Nov 05, 2014 | 18.24 | 18.25 | 17.90 | 17.98 | 1,455,822 | -0.11(-0.64%) |
Nov 04, 2014 | 18.16 | 18.32 | 18.00 | 18.09 | 2,223,295 | -0.08(-0.44%) |
Nov 03, 2014 | 17.92 | 18.34 | 17.89 | 18.17 | 3,510,955 | +0.22(+1.23%) |
Oct 31, 2014 | 17.80 | 17.99 | 17.68 | 17.95 | 2,933,401 | +0.38(+2.16%) |
Oct 30, 2014 | 17.45 | 17.57 | 17.26 | 17.57 | 5,398,424 | +0.08(+0.46%) |
Oct 29, 2014 | 17.47 | 17.50 | 17.34 | 17.49 | 3,296,792 | -0.02(-0.11%) |
Oct 28, 2014 | 17.37 | 17.80 | 17.15 | 17.51 | 6,423,129 | +0.16(+0.92%) |
Oct 27, 2014 | 17.12 | 17.20 | 17.20 | 17.35 | 3,489,820 | +0.15(+0.87%) |
Oct 24, 2014 | 16.79 | 17.22 | 16.61 | 17.20 | 2,928,798 | +0.48(+2.90%) |
Oct 23, 2014 | 16.50 | 16.82 | 16.04 | 16.71 | 5,043,046 | +0.39(+2.36%) |
Oct 22, 2014 | 16.58 | 16.72 | 16.31 | 16.33 | 4,553,629 | -0.26(-1.57%) |
Oct 21, 2014 | 16.86 | 17.08 | 16.62 | 16.59 | 5,227,439 | -0.03(-0.18%) |
Oct 20, 2014 | 16.51 | 16.73 | 16.45 | 16.62 | 4,104,963 | +0.12(+0.73%) |
Oct 17, 2014 | 16.50 | 16.79 | 16.37 | 16.50 | 4,053,951 | +0.20(+1.23%) |
Oct 16, 2014 | 15.77 | 16.39 | 15.50 | 16.30 | 3,869,014 | +0.30(+1.88%) |
Oct 15, 2014 | 15.68 | 16.16 | 15.61 | 16.00 | 5,524,583 | +0.07(+0.47%) |
Oct 14, 2014 | 16.15 | 16.27 | 15.81 | 15.93 | 4,594,083 | -0.09(-0.59%) |
Oct 13, 2014 | 16.17 | 16.54 | 15.97 | 16.02 | 6,071,488 | -0.16(-0.99%) |
Oct 10, 2014 | 17.11 | 17.29 | 16.15 | 16.18 | 7,068,042 | -1.05(-6.09%) |
Oct 09, 2014 | 17.75 | 17.94 | 17.23 | 17.23 | 5,158,486 | -0.58(-3.26%) |
Oct 08, 2014 | 17.26 | 17.81 | 17.21 | 17.81 | 5,809,864 | +0.52(+3.01%) |
Oct 07, 2014 | 17.35 | 17.56 | 17.23 | 17.29 | 3,357,941 | -0.11(-0.63%) |
Oct 06, 2014 | 17.42 | 17.63 | 17.34 | 17.40 | 2,215,981 | +0.05(+0.29%) |
Oct 03, 2014 | 17.27 | 17.42 | 17.15 | 17.35 | 1,937,618 | +0.20(+1.17%) |
Oct 02, 2014 | 16.93 | 17.20 | 16.81 | 17.15 | 2,302,737 | +0.20(+1.18%) |
Oct 01, 2014 | 17.22 | 17.30 | 16.93 | 16.95 | 2,879,098 | -0.26(-1.51%) |
Sep 30, 2014 | 17.35 | 17.40 | 17.18 | 17.21 | 1,872,214 | -0.12(-0.72%) |
Sep 29, 2014 | 17.15 | 17.40 | 16.87 | 17.34 | 2,627,898 | +0.05(+0.26%) |
Sep 26, 2014 | 17.15 | 17.50 | 17.05 | 17.29 | 3,825,276 | +0.16(+0.93%) |
Sep 25, 2014 | 17.23 | 17.23 | 16.92 | 17.13 | 2,235,353 | -0.12(-0.70%) |
Sep 24, 2014 | 17.16 | 17.31 | 17.10 | 17.25 | 1,808,531 | +0.08(+0.47%) |
Sep 23, 2014 | 17.37 | 17.48 | 17.17 | 17.17 | 2,006,256 | -0.28(-1.60%) |
Sep 22, 2014 | 17.47 | 17.52 | 17.30 | 17.45 | 1,679,350 | -0.07(-0.40%) |
Sep 19, 2014 | 17.83 | 17.96 | 17.42 | 17.52 | 4,468,305 | -0.30(-1.68%) |
Sep 18, 2014 | 17.78 | 17.93 | 17.72 | 17.82 | 1,686,478 | +0.12(+0.68%) |
Sep 17, 2014 | 17.72 | 17.93 | 17.69 | 17.70 | 2,467,338 | +0.00(+0.00%) |
Sep 16, 2014 | 17.51 | 17.80 | 17.49 | 17.70 | 2,446,999 | +0.12(+0.68%) |
Sep 15, 2014 | 17.82 | 17.82 | 17.54 | 17.58 | 1,514,198 | -0.24(-1.32%) |
Sep 12, 2014 | 17.96 | 18.02 | 17.80 | 17.82 | 1,998,513 | -0.18(-1.03%) |
Sep 11, 2014 | 17.96 | 18.11 | 17.93 | 18.00 | 1,443,422 | -0.02(-0.11%) |
Sep 10, 2014 | 17.87 | 18.11 | 17.86 | 18.02 | 1,444,436 | +0.13(+0.73%) |
Sep 09, 2014 | 17.89 | 18.13 | 17.86 | 17.89 | 3,006,577 | -0.06(-0.33%) |
Sep 08, 2014 | 17.99 | 18.09 | 17.85 | 17.95 | 2,502,335 | -0.13(-0.72%) |
Sep 05, 2014 | 18.04 | 18.22 | 17.99 | 18.08 | 1,696,680 | +0.02(+0.11%) |
Sep 04, 2014 | 19.00 | 19.00 | 17.89 | 18.06 | 2,777,131 | +0.15(+0.87%) |
Sep 03, 2014 | 17.80 | 17.98 | 17.76 | 17.91 | 2,682,466 | +0.12(+0.65%) |