Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.50 | 18.54 | 18.50 | 18.54 | 5,000 | -0.31(-1.65%) |
Nov 26, 2014 | 18.85 | 18.85 | 18.85 | 0 | +0.21(+1.14%) | |
Nov 25, 2014 | 18.64 | 18.64 | 18.64 | 18.64 | 1,200 | -0.16(-0.85%) |
Nov 24, 2014 | 18.95 | 18.95 | 18.75 | 18.80 | 2,805 | -0.08(-0.42%) |
Nov 21, 2014 | 18.88 | 18.88 | 18.88 | 18.88 | 200 | +0.08(+0.43%) |
Nov 20, 2014 | 18.73 | 18.80 | 18.65 | 18.80 | 1,951 | -0.02(-0.11%) |
Nov 19, 2014 | 19.16 | 19.16 | 18.82 | 18.82 | 2,901 | -0.56(-2.88%) |
Nov 17, 2014 | 19.38 | 25 | +0.08(+0.40%) | |||
Nov 14, 2014 | 19.31 | 19.31 | 19.30 | 19.30 | 200 | +0.00(+0.00%) |
Nov 13, 2014 | 19.40 | 19.40 | 19.30 | 19.30 | 1,253 | -0.11(-0.57%) |
Nov 12, 2014 | 19.44 | 19.44 | 19.41 | 19.41 | 1,200 | +0.04(+0.21%) |
Nov 11, 2014 | 19.28 | 19.45 | 19.28 | 19.37 | 2,300 | -0.13(-0.67%) |
Nov 10, 2014 | 19.55 | 19.60 | 19.38 | 19.50 | 5,090 | +0.26(+1.35%) |
Nov 07, 2014 | 19.27 | 19.33 | 19.24 | 19.24 | 16,487 | +0.10(+0.52%) |
Nov 06, 2014 | 19.19 | 19.19 | 19.06 | 19.14 | 2,700 | -0.34(-1.77%) |
Nov 04, 2014 | 19.48 | 49 | +0.09(+0.44%) | |||
Nov 03, 2014 | 19.39 | 19.40 | 19.39 | 19.40 | 412 | -0.15(-0.79%) |
Oct 30, 2014 | 19.55 | 19.55 | 19.55 | 0 | -0.22(-1.09%) | |
Oct 29, 2014 | 19.77 | 19.77 | 19.77 | 19.77 | 302 | +0.00(+0.00%) |
Oct 28, 2014 | 19.77 | 19.77 | 19.77 | 19.77 | 100 | +0.40(+2.07%) |
Oct 22, 2014 | 19.37 | 19.37 | 19.37 | 0 | +0.32(+1.68%) | |
Oct 16, 2014 | 19.05 | 19.05 | 19.05 | 0 | +0.04(+0.21%) | |
Oct 15, 2014 | 18.68 | 19.01 | 18.68 | 19.01 | 2,500 | +0.08(+0.42%) |
Oct 14, 2014 | 19.00 | 19.00 | 19.00 | 18.93 | 306 | -0.01(-0.05%) |
Oct 13, 2014 | 19.03 | 19.03 | 18.94 | 18.94 | 413 | +0.17(+0.91%) |
Oct 10, 2014 | 18.84 | 18.85 | 18.77 | 18.77 | 501 | -0.68(-3.50%) |
Oct 08, 2014 | 19.45 | 3 | +0.11(+0.59%) | |||
Oct 07, 2014 | 19.34 | 19.34 | 19.32 | 19.34 | 1,316 | -0.04(-0.23%) |
Oct 06, 2014 | 19.39 | 19.41 | 19.35 | 19.38 | 3,792 | -0.06(-0.31%) |
Oct 03, 2014 | 19.38 | 19.52 | 19.37 | 19.44 | 5,467 | -0.16(-0.82%) |
Oct 02, 2014 | 19.40 | 19.64 | 19.40 | 19.60 | 7,604 | +0.02(+0.10%) |
Oct 01, 2014 | 19.58 | 19.58 | 19.54 | 19.58 | 3,268 | +0.08(+0.41%) |
Sep 30, 2014 | 19.32 | 19.50 | 19.32 | 19.50 | 2,736 | +0.01(+0.05%) |
Sep 29, 2014 | 19.41 | 19.49 | 19.41 | 19.49 | 15,100 | -0.52(-2.60%) |
Sep 25, 2014 | 20.01 | 20.01 | 20.01 | 0 | -0.12(-0.60%) | |
Sep 24, 2014 | 20.11 | 20.13 | 20.11 | 20.13 | 335 | -0.03(-0.15%) |
Sep 23, 2014 | 20.16 | 20.16 | 20.16 | 20.16 | 639 | +0.08(+0.40%) |
Sep 22, 2014 | 20.07 | 20.11 | 20.04 | 20.08 | 37,027 | -0.38(-1.86%) |
Sep 19, 2014 | 20.36 | 20.46 | 20.34 | 20.46 | 600 | +0.00(+0.00%) |
Sep 18, 2014 | 20.46 | 20.46 | 20.39 | 20.46 | 500 | -0.25(-1.21%) |
Sep 16, 2014 | 20.71 | 20.71 | 20.71 | 0 | -0.03(-0.14%) | |
Sep 15, 2014 | 20.74 | 20.76 | 20.70 | 20.74 | 4,000 | -0.48(-2.26%) |
Sep 12, 2014 | 21.22 | 21.22 | 21.22 | 21.22 | 1,301 | -0.00(-0.00%) |
Sep 11, 2014 | 21.22 | 21.23 | 21.22 | 21.22 | 402 | -0.28(-1.30%) |
Sep 10, 2014 | 21.65 | 21.65 | 21.50 | 21.50 | 3,629 | -0.30(-1.38%) |
Sep 09, 2014 | 21.80 | 21.80 | 21.80 | 21.80 | 1,202 | -0.08(-0.37%) |
Sep 08, 2014 | 21.88 | 21.88 | 21.88 | 21.88 | 734 | -0.30(-1.35%) |
Sep 05, 2014 | 22.18 | 22.23 | 22.18 | 22.18 | 4,201 | +0.07(+0.31%) |