Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.95 | 18.98 | 18.82 | 18.87 | 156,222 | -0.05(-0.28%) |
Nov 26, 2014 | 18.95 | 18.93 | 18.93 | 18.93 | 80,016 | -0.01(-0.04%) |
Nov 25, 2014 | 19.03 | 19.13 | 18.89 | 18.93 | 185,114 | -0.15(-0.77%) |
Nov 24, 2014 | 18.79 | 19.10 | 18.79 | 19.08 | 153,730 | +0.28(+1.50%) |
Nov 21, 2014 | 18.89 | 19.01 | 18.70 | 18.80 | 298,724 | +0.05(+0.25%) |
Nov 20, 2014 | 18.53 | 18.78 | 18.46 | 18.75 | 140,046 | -0.12(-0.64%) |
Nov 19, 2014 | 19.05 | 19.05 | 18.60 | 18.87 | 94,571 | -0.23(-1.19%) |
Nov 18, 2014 | 19.05 | 19.23 | 18.97 | 19.10 | 101,535 | +0.03(+0.18%) |
Nov 17, 2014 | 19.41 | 19.43 | 19.06 | 19.07 | 88,819 | -0.34(-1.76%) |
Nov 14, 2014 | 19.59 | 19.70 | 19.37 | 19.41 | 163,858 | -0.21(-1.06%) |
Nov 13, 2014 | 19.82 | 19.94 | 19.57 | 19.62 | 144,999 | -0.20(-1.02%) |
Nov 12, 2014 | 19.53 | 19.84 | 19.45 | 19.82 | 121,956 | +0.23(+1.16%) |
Nov 11, 2014 | 19.62 | 19.74 | 19.47 | 19.59 | 90,673 | -0.07(-0.34%) |
Nov 10, 2014 | 19.74 | 19.75 | 19.45 | 19.66 | 134,389 | -0.05(-0.27%) |
Nov 07, 2014 | 19.50 | 19.71 | 19.29 | 19.71 | 171,726 | +0.26(+1.35%) |
Nov 06, 2014 | 19.40 | 19.52 | 19.31 | 19.45 | 135,795 | +0.03(+0.17%) |
Nov 05, 2014 | 19.65 | 19.79 | 19.36 | 19.42 | 185,349 | -0.09(-0.45%) |
Nov 04, 2014 | 19.54 | 19.58 | 19.29 | 19.50 | 178,874 | -0.07(-0.38%) |
Nov 03, 2014 | 19.58 | 19.67 | 19.24 | 19.58 | 228,841 | -0.01(-0.03%) |
Oct 31, 2014 | 19.56 | 19.68 | 19.40 | 19.58 | 227,888 | +0.21(+1.07%) |
Oct 30, 2014 | 19.34 | 19.55 | 19.20 | 19.38 | 278,602 | -0.07(-0.38%) |
Oct 29, 2014 | 19.17 | 19.50 | 19.08 | 19.45 | 282,520 | +0.36(+1.87%) |
Oct 28, 2014 | 18.92 | 19.32 | 18.57 | 19.09 | 316,074 | +0.20(+1.04%) |
Oct 27, 2014 | 18.65 | 18.92 | 18.69 | 18.90 | 175,387 | +0.21(+1.11%) |
Oct 24, 2014 | 18.41 | 18.76 | 18.39 | 18.69 | 368,204 | +0.17(+0.94%) |
Oct 23, 2014 | 18.47 | 18.77 | 18.32 | 18.52 | 202,656 | +0.17(+0.91%) |
Oct 22, 2014 | 18.63 | 18.72 | 18.25 | 18.35 | 111,790 | -0.21(-1.15%) |
Oct 21, 2014 | 18.35 | 18.65 | 18.05 | 18.56 | 154,825 | +0.26(+1.42%) |
Oct 20, 2014 | 18.09 | 18.30 | 17.92 | 18.30 | 194,152 | +0.23(+1.26%) |
Oct 17, 2014 | 18.41 | 18.41 | 18.00 | 18.07 | 118,017 | -0.11(-0.62%) |
Oct 16, 2014 | 17.83 | 18.32 | 17.82 | 18.19 | 144,219 | +0.15(+0.81%) |
Oct 15, 2014 | 17.87 | 18.23 | 17.60 | 18.04 | 369,967 | -0.12(-0.66%) |
Oct 14, 2014 | 17.99 | 18.27 | 17.98 | 18.16 | 242,354 | +0.19(+1.08%) |
Oct 13, 2014 | 17.64 | 18.06 | 17.57 | 17.97 | 215,799 | +0.27(+1.55%) |
Oct 10, 2014 | 17.57 | 17.98 | 17.49 | 17.69 | 216,503 | +0.03(+0.19%) |
Oct 09, 2014 | 17.76 | 17.77 | 17.47 | 17.66 | 229,975 | -0.17(-0.94%) |
Oct 08, 2014 | 17.44 | 17.87 | 17.41 | 17.83 | 101,247 | +0.31(+1.75%) |
Oct 07, 2014 | 17.70 | 17.88 | 17.52 | 17.52 | 188,634 | -0.31(-1.72%) |
Oct 06, 2014 | 18.01 | 18.01 | 17.73 | 17.83 | 92,788 | -0.17(-0.96%) |
Oct 03, 2014 | 17.87 | 18.13 | 17.87 | 18.00 | 125,869 | +0.31(+1.77%) |
Oct 02, 2014 | 17.59 | 17.74 | 17.39 | 17.69 | 274,922 | +0.09(+0.53%) |
Oct 01, 2014 | 17.79 | 17.88 | 17.54 | 17.59 | 149,009 | -0.14(-0.79%) |
Sep 30, 2014 | 17.91 | 18.02 | 17.73 | 17.73 | 173,014 | -0.17(-0.97%) |
Sep 29, 2014 | 17.92 | 18.03 | 17.77 | 17.91 | 111,679 | -0.15(-0.85%) |
Sep 26, 2014 | 18.01 | 18.13 | 17.86 | 18.06 | 82,852 | +0.02(+0.11%) |
Sep 25, 2014 | 18.29 | 18.32 | 17.96 | 18.04 | 89,236 | -0.26(-1.42%) |
Sep 24, 2014 | 18.35 | 18.36 | 18.15 | 18.30 | 151,041 | +0.03(+0.18%) |
Sep 23, 2014 | 18.44 | 18.60 | 18.23 | 18.27 | 256,329 | -0.05(-0.29%) |
Sep 22, 2014 | 18.39 | 18.78 | 18.31 | 18.32 | 117,013 | -0.23(-1.26%) |
Sep 19, 2014 | 18.83 | 19.13 | 18.52 | 18.56 | 973,318 | -0.28(-1.49%) |
Sep 18, 2014 | 18.44 | 18.97 | 18.33 | 18.84 | 193,926 | +0.42(+2.28%) |
Sep 17, 2014 | 18.27 | 18.58 | 18.15 | 18.41 | 179,810 | +0.12(+0.66%) |
Sep 16, 2014 | 18.47 | 18.65 | 18.23 | 18.29 | 190,426 | -0.19(-1.05%) |
Sep 15, 2014 | 18.62 | 18.62 | 18.46 | 18.49 | 150,771 | -0.22(-1.18%) |
Sep 12, 2014 | 18.63 | 18.82 | 18.47 | 18.71 | 180,304 | +0.04(+0.21%) |
Sep 11, 2014 | 18.34 | 18.68 | 18.23 | 18.67 | 185,190 | +0.19(+1.05%) |
Sep 10, 2014 | 18.36 | 18.54 | 18.28 | 18.48 | 78,000 | +0.15(+0.80%) |
Sep 09, 2014 | 18.52 | 18.52 | 18.21 | 18.33 | 165,308 | -0.25(-1.33%) |
Sep 08, 2014 | 18.29 | 18.61 | 18.29 | 18.58 | 167,415 | +0.21(+1.13%) |
Sep 05, 2014 | 18.25 | 18.46 | 17.97 | 18.37 | 164,663 | +0.02(+0.11%) |
Sep 04, 2014 | 18.23 | 18.39 | 18.23 | 18.35 | 242,422 | +0.19(+1.07%) |
Sep 03, 2014 | 18.13 | 18.25 | 18.13 | 18.15 | 196,968 | +0.10(+0.55%) |