Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.41 | 17.46 | 16.53 | 16.91 | 9,232 | -1.59(-8.59%) |
Nov 26, 2014 | 18.50 | 18.50 | 18.50 | 0 | -0.61(-3.17%) | |
Nov 25, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 552 | -0.14(-0.75%) |
Nov 24, 2014 | 20.00 | 20.00 | 19.08 | 19.25 | 2,967 | -0.75(-3.75%) |
Nov 21, 2014 | 20.47 | 20.47 | 20.00 | 20.00 | 1,201 | +0.25(+1.27%) |
Nov 20, 2014 | 19.44 | 19.75 | 19.44 | 19.75 | 1,440 | +0.74(+3.91%) |
Nov 19, 2014 | 19.16 | 19.29 | 19.01 | 19.01 | 6,453 | -0.21(-1.11%) |
Nov 18, 2014 | 19.16 | 19.22 | 19.16 | 19.22 | 1,690 | +0.49(+2.62%) |
Nov 17, 2014 | 18.82 | 18.82 | 18.73 | 1,235 | -0.09(-0.50%) | |
Nov 14, 2014 | 19.08 | 19.08 | 18.50 | 18.82 | 9,654 | -0.19(-0.98%) |
Nov 13, 2014 | 19.49 | 19.49 | 18.96 | 19.01 | 15,903 | -0.44(-2.26%) |
Nov 12, 2014 | 19.65 | 19.65 | 19.45 | 19.45 | 2,110 | +0.04(+0.21%) |
Nov 11, 2014 | 19.28 | 19.41 | 19.28 | 19.41 | 8,074 | -0.09(-0.46%) |
Nov 10, 2014 | 19.77 | 20.00 | 19.45 | 19.50 | 3,030 | +0.01(+0.05%) |
Nov 07, 2014 | 19.28 | 19.50 | 19.27 | 19.49 | 2,030 | +0.77(+4.11%) |
Nov 06, 2014 | 18.50 | 18.72 | 18.50 | 18.72 | 883 | +0.27(+1.45%) |
Nov 05, 2014 | 17.74 | 18.63 | 17.74 | 18.45 | 1,478 | +0.75(+4.26%) |
Nov 04, 2014 | 17.81 | 17.81 | 17.53 | 17.70 | 20,418 | -0.46(-2.55%) |
Nov 03, 2014 | 18.86 | 18.86 | 18.16 | 18.16 | 1,750 | -0.29(-1.57%) |
Oct 31, 2014 | 18.64 | 18.64 | 18.42 | 18.45 | 3,175 | -0.29(-1.54%) |
Oct 30, 2014 | 19.18 | 19.18 | 18.74 | 18.74 | 3,869 | -0.80(-4.09%) |
Oct 29, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 300 | +0.27(+1.40%) |
Oct 28, 2014 | 19.11 | 19.27 | 19.10 | 19.27 | 5,340 | +0.16(+0.84%) |
Oct 27, 2014 | 19.12 | 19.30 | 19.10 | 19.11 | 3,354 | -0.23(-1.21%) |
Oct 24, 2014 | 19.55 | 19.55 | 19.34 | 19.34 | 500 | -0.21(-1.06%) |
Oct 23, 2014 | 19.56 | 19.63 | 19.55 | 19.55 | 1,200 | +0.35(+1.81%) |
Oct 22, 2014 | 19.80 | 19.83 | 19.10 | 19.20 | 10,120 | -0.30(-1.52%) |
Oct 21, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 151 | +0.35(+1.82%) |
Oct 20, 2014 | 19.01 | 19.16 | 19.01 | 19.15 | 685 | +0.15(+0.79%) |
Oct 17, 2014 | 19.33 | 19.55 | 18.95 | 19.00 | 7,607 | +0.33(+1.78%) |
Oct 16, 2014 | 18.00 | 18.68 | 17.91 | 18.67 | 3,222 | +0.15(+0.81%) |
Oct 15, 2014 | 18.00 | 18.52 | 18.00 | 18.52 | 15,741 | -0.01(-0.08%) |
Oct 14, 2014 | 19.26 | 19.26 | 18.53 | 18.53 | 10,530 | -0.72(-3.72%) |
Oct 13, 2014 | 19.30 | 19.30 | 19.25 | 19.25 | 1,583 | -0.33(-1.70%) |
Oct 10, 2014 | 19.34 | 19.58 | 18.77 | 19.58 | 7,569 | +0.26(+1.36%) |
Oct 09, 2014 | 19.56 | 19.63 | 19.32 | 19.32 | 2,050 | -0.50(-2.52%) |
Oct 08, 2014 | 19.75 | 19.89 | 19.32 | 19.82 | 14,340 | -0.04(-0.20%) |
Oct 07, 2014 | 19.97 | 20.18 | 19.86 | 19.86 | 3,815 | -0.39(-1.93%) |
Oct 06, 2014 | 20.41 | 20.41 | 20.17 | 20.25 | 1,318 | +0.17(+0.85%) |
Oct 03, 2014 | 20.25 | 20.25 | 20.06 | 20.08 | 7,438 | -0.10(-0.50%) |
Oct 02, 2014 | 20.34 | 20.34 | 19.81 | 20.18 | 1,703 | -0.10(-0.50%) |
Oct 01, 2014 | 20.70 | 20.70 | 20.19 | 20.28 | 4,547 | -0.38(-1.83%) |
Sep 30, 2014 | 20.94 | 20.94 | 20.44 | 20.66 | 6,924 | -0.15(-0.71%) |
Sep 29, 2014 | 20.82 | 20.87 | 20.78 | 20.81 | 5,285 | -0.03(-0.15%) |
Sep 26, 2014 | 20.72 | 20.85 | 20.50 | 20.84 | 4,901 | +0.19(+0.94%) |
Sep 25, 2014 | 21.00 | 21.00 | 20.53 | 20.64 | 1,990 | -0.05(-0.26%) |
Sep 24, 2014 | 20.60 | 20.76 | 20.42 | 20.70 | 3,222 | -0.05(-0.25%) |
Sep 23, 2014 | 20.82 | 20.88 | 20.75 | 20.75 | 2,600 | -0.13(-0.62%) |
Sep 22, 2014 | 21.20 | 21.20 | 20.80 | 20.88 | 11,827 | -0.67(-3.11%) |
Sep 19, 2014 | 21.73 | 21.74 | 21.51 | 21.55 | 6,251 | -0.43(-1.96%) |
Sep 18, 2014 | 21.97 | 21.98 | 21.97 | 21.98 | 800 | +0.10(+0.46%) |
Sep 17, 2014 | 21.97 | 21.97 | 21.88 | 21.88 | 1,100 | -0.54(-2.41%) |
Sep 16, 2014 | 22.42 | 22.42 | 22.42 | 22.42 | 514 | +0.35(+1.59%) |
Sep 15, 2014 | 22.08 | 21.87 | 22.07 | 3,603 | +0.20(+0.91%) | |
Sep 12, 2014 | 22.09 | 22.09 | 21.87 | 21.87 | 3,306 | -0.13(-0.61%) |
Sep 11, 2014 | 22.11 | 22.11 | 22.00 | 22.00 | 1,900 | -0.32(-1.42%) |
Sep 10, 2014 | 22.33 | 22.18 | 22.32 | 1,400 | +0.14(+0.63%) | |
Sep 09, 2014 | 22.29 | 22.36 | 22.15 | 22.18 | 4,321 | -0.15(-0.67%) |
Sep 08, 2014 | 22.54 | 22.54 | 22.15 | 22.33 | 2,802 | -0.36(-1.59%) |
Sep 05, 2014 | 22.76 | 22.90 | 22.69 | 22.69 | 2,410 | -0.15(-0.65%) |
Sep 04, 2014 | 23.00 | 23.00 | 22.80 | 22.84 | 950 | -0.21(-0.91%) |
Sep 03, 2014 | 23.55 | 23.55 | 23.05 | 23.05 | 1,568 | -0.35(-1.50%) |