Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.21 | 18.82 | 18.05 | 18.74 | 417,593 | +0.53(+2.90%) |
Nov 26, 2014 | 18.29 | 18.21 | 18.21 | 18.21 | 1,061,769 | -0.08(-0.44%) |
Nov 25, 2014 | 18.49 | 18.50 | 18.24 | 18.29 | 1,127,230 | -0.19(-1.03%) |
Nov 24, 2014 | 18.67 | 18.67 | 18.40 | 18.48 | 570,549 | -0.05(-0.28%) |
Nov 21, 2014 | 18.71 | 18.75 | 18.41 | 18.53 | 415,034 | +0.03(+0.16%) |
Nov 20, 2014 | 18.33 | 18.54 | 18.27 | 18.50 | 445,928 | +0.07(+0.36%) |
Nov 19, 2014 | 18.76 | 18.76 | 18.31 | 18.44 | 611,014 | -0.36(-1.91%) |
Nov 18, 2014 | 18.83 | 18.90 | 18.72 | 18.79 | 557,623 | -0.01(-0.08%) |
Nov 17, 2014 | 18.85 | 18.96 | 18.63 | 18.81 | 430,552 | -0.12(-0.66%) |
Nov 14, 2014 | 18.66 | 18.99 | 18.66 | 18.93 | 472,840 | +0.25(+1.33%) |
Nov 13, 2014 | 19.03 | 19.12 | 18.65 | 18.68 | 572,700 | -0.36(-1.89%) |
Nov 12, 2014 | 18.85 | 19.15 | 18.80 | 19.04 | 481,661 | +0.10(+0.50%) |
Nov 11, 2014 | 19.10 | 19.15 | 18.81 | 18.95 | 565,465 | -0.13(-0.69%) |
Nov 10, 2014 | 19.29 | 19.42 | 18.94 | 19.08 | 683,508 | -0.23(-1.21%) |
Nov 07, 2014 | 18.81 | 19.34 | 18.74 | 19.32 | 555,333 | +0.48(+2.57%) |
Nov 06, 2014 | 18.82 | 18.90 | 18.60 | 18.83 | 523,807 | +0.01(+0.04%) |
Nov 05, 2014 | 19.12 | 19.12 | 18.79 | 18.82 | 637,199 | -0.23(-1.23%) |
Nov 04, 2014 | 18.63 | 19.11 | 18.62 | 19.06 | 1,140,908 | +0.30(+1.60%) |
Nov 03, 2014 | 18.83 | 19.26 | 18.70 | 18.76 | 1,535,753 | -0.04(-0.20%) |
Oct 31, 2014 | 18.82 | 19.14 | 18.00 | 18.79 | 1,433,774 | +0.52(+2.85%) |
Oct 30, 2014 | 18.28 | 18.38 | 18.22 | 18.27 | 1,225,814 | -0.05(-0.28%) |
Oct 29, 2014 | 18.38 | 18.46 | 18.22 | 18.33 | 799,545 | -0.09(-0.48%) |
Oct 28, 2014 | 18.41 | 18.44 | 18.21 | 18.41 | 758,373 | +0.17(+0.92%) |
Oct 27, 2014 | 18.09 | 18.30 | 18.18 | 18.24 | 376,649 | +0.07(+0.36%) |
Oct 24, 2014 | 18.24 | 18.26 | 18.02 | 18.18 | 353,186 | +0.00(+0.00%) |
Oct 23, 2014 | 18.05 | 18.26 | 17.63 | 18.18 | 478,321 | +0.27(+1.51%) |
Oct 22, 2014 | 18.00 | 18.17 | 17.85 | 17.91 | 506,847 | -0.07(-0.37%) |
Oct 21, 2014 | 17.65 | 18.04 | 17.65 | 17.97 | 518,668 | +0.34(+1.91%) |
Oct 20, 2014 | 17.10 | 17.81 | 17.10 | 17.64 | 613,507 | +0.48(+2.82%) |
Oct 17, 2014 | 17.36 | 17.39 | 16.94 | 17.15 | 1,546,699 | +0.00(+0.00%) |
Oct 16, 2014 | 16.72 | 17.26 | 16.61 | 17.15 | 996,546 | +0.15(+0.86%) |
Oct 15, 2014 | 16.31 | 17.22 | 16.27 | 17.01 | 981,394 | +0.53(+3.20%) |
Oct 14, 2014 | 16.51 | 16.68 | 16.38 | 16.48 | 720,145 | +0.06(+0.36%) |
Oct 13, 2014 | 16.32 | 16.77 | 16.32 | 16.42 | 750,081 | +0.12(+0.76%) |
Oct 10, 2014 | 16.73 | 16.96 | 16.29 | 16.30 | 602,068 | -0.46(-2.76%) |
Oct 09, 2014 | 17.26 | 17.49 | 16.67 | 16.76 | 808,277 | -0.56(-3.26%) |
Oct 08, 2014 | 17.26 | 17.34 | 16.85 | 17.32 | 647,858 | +0.10(+0.55%) |
Oct 07, 2014 | 17.14 | 17.42 | 17.09 | 17.23 | 775,924 | -0.04(-0.21%) |
Oct 06, 2014 | 17.26 | 17.42 | 17.12 | 17.26 | 519,927 | +0.09(+0.51%) |
Oct 03, 2014 | 17.31 | 17.39 | 17.08 | 17.17 | 570,518 | -0.01(-0.04%) |
Oct 02, 2014 | 17.12 | 17.42 | 16.83 | 17.18 | 688,784 | +0.01(+0.04%) |
Oct 01, 2014 | 17.56 | 17.73 | 17.17 | 17.17 | 1,201,386 | -0.39(-2.21%) |
Sep 30, 2014 | 17.53 | 17.70 | 17.42 | 17.56 | 582,448 | -0.01(-0.04%) |
Sep 29, 2014 | 17.82 | 17.91 | 17.43 | 17.57 | 576,899 | -0.38(-2.12%) |
Sep 26, 2014 | 17.83 | 18.03 | 17.77 | 17.95 | 508,856 | +0.15(+0.86%) |
Sep 25, 2014 | 18.00 | 18.00 | 17.67 | 17.80 | 656,080 | -0.30(-1.66%) |
Sep 24, 2014 | 18.00 | 18.16 | 17.75 | 18.10 | 511,379 | +0.12(+0.69%) |
Sep 23, 2014 | 18.17 | 18.24 | 17.94 | 17.97 | 446,662 | -0.26(-1.45%) |
Sep 22, 2014 | 18.53 | 18.53 | 18.19 | 18.24 | 440,449 | -0.32(-1.70%) |
Sep 19, 2014 | 18.90 | 18.90 | 18.38 | 18.55 | 1,035,241 | -0.32(-1.71%) |
Sep 18, 2014 | 18.91 | 19.08 | 18.87 | 18.88 | 341,412 | -0.03(-0.15%) |
Sep 17, 2014 | 18.83 | 19.03 | 18.69 | 18.90 | 509,304 | +0.05(+0.27%) |
Sep 16, 2014 | 18.84 | 19.00 | 18.71 | 18.85 | 843,641 | -0.02(-0.12%) |
Sep 15, 2014 | 19.06 | 19.13 | 18.80 | 18.88 | 393,393 | -0.10(-0.50%) |
Sep 12, 2014 | 19.37 | 19.45 | 18.93 | 18.97 | 844,620 | -0.41(-2.12%) |
Sep 11, 2014 | 18.99 | 19.44 | 18.92 | 19.38 | 737,140 | +0.29(+1.51%) |
Sep 10, 2014 | 19.11 | 19.19 | 18.82 | 19.09 | 479,812 | -0.01(-0.04%) |
Sep 09, 2014 | 19.52 | 19.52 | 19.02 | 19.10 | 537,990 | -0.42(-2.13%) |
Sep 08, 2014 | 19.47 | 19.61 | 19.29 | 19.52 | 636,132 | +0.02(+0.11%) |
Sep 05, 2014 | 19.40 | 19.54 | 19.27 | 19.49 | 401,926 | +0.11(+0.56%) |
Sep 04, 2014 | 19.38 | 19.64 | 19.23 | 19.38 | 523,091 | +0.05(+0.26%) |
Sep 03, 2014 | 19.29 | 19.53 | 19.26 | 19.33 | 405,991 | +0.04(+0.23%) |