Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.82 | 18.89 | 18.77 | 18.77 | 48,962 | -0.05(-0.26%) |
Nov 26, 2014 | 18.82 | 18.82 | 18.82 | 18.82 | 111,842 | +0.04(+0.22%) |
Nov 25, 2014 | 18.83 | 18.83 | 18.72 | 18.78 | 538,737 | -0.01(-0.04%) |
Nov 24, 2014 | 18.74 | 18.79 | 18.72 | 18.79 | 186,536 | +0.11(+0.56%) |
Nov 21, 2014 | 18.80 | 18.80 | 18.63 | 18.68 | 131,595 | +0.06(+0.35%) |
Nov 20, 2014 | 18.49 | 18.62 | 18.44 | 18.62 | 281,665 | +0.08(+0.44%) |
Nov 19, 2014 | 18.59 | 18.59 | 18.46 | 18.53 | 550,756 | -0.06(-0.30%) |
Nov 18, 2014 | 18.54 | 18.66 | 18.51 | 18.59 | 256,103 | +0.04(+0.22%) |
Nov 17, 2014 | 18.51 | 18.57 | 18.50 | 18.55 | 308,514 | +0.01(+0.04%) |
Nov 14, 2014 | 18.58 | 18.63 | 18.53 | 18.54 | 121,430 | -0.05(-0.26%) |
Nov 13, 2014 | 18.57 | 18.62 | 18.50 | 18.59 | 156,682 | +0.01(+0.04%) |
Nov 12, 2014 | 18.51 | 18.59 | 18.48 | 18.58 | 189,243 | +0.02(+0.13%) |
Nov 11, 2014 | 18.57 | 18.57 | 18.52 | 18.56 | 163,771 | +0.00(+0.00%) |
Nov 10, 2014 | 18.50 | 18.57 | 18.49 | 18.56 | 131,985 | +0.05(+0.26%) |
Nov 07, 2014 | 18.46 | 18.53 | 18.39 | 18.51 | 185,729 | +0.05(+0.26%) |
Nov 06, 2014 | 18.49 | 18.49 | 18.36 | 18.46 | 201,326 | -0.03(-0.18%) |
Nov 05, 2014 | 18.48 | 18.51 | 18.43 | 18.49 | 382,529 | +0.07(+0.40%) |
Nov 04, 2014 | 18.35 | 18.42 | 18.30 | 18.42 | 277,308 | +0.02(+0.13%) |
Nov 03, 2014 | 18.41 | 18.46 | 18.36 | 18.40 | 1,046,716 | +0.03(+0.18%) |
Oct 31, 2014 | 18.35 | 18.38 | 18.28 | 18.36 | 638,984 | +0.18(+0.98%) |
Oct 30, 2014 | 18.05 | 18.23 | 18.05 | 18.19 | 515,676 | +0.09(+0.49%) |
Oct 29, 2014 | 18.08 | 18.12 | 17.98 | 18.10 | 272,238 | +0.02(+0.13%) |
Oct 28, 2014 | 17.93 | 18.07 | 17.93 | 18.07 | 351,431 | +0.20(+1.13%) |
Oct 27, 2014 | 17.77 | 17.88 | 17.81 | 17.87 | 280,263 | +0.06(+0.32%) |
Oct 24, 2014 | 17.72 | 17.82 | 17.69 | 17.81 | 575,677 | +0.11(+0.59%) |
Oct 23, 2014 | 17.74 | 17.81 | 17.69 | 17.71 | 458,717 | +0.11(+0.60%) |
Oct 22, 2014 | 17.73 | 17.81 | 17.60 | 17.60 | 1,048,925 | -0.10(-0.55%) |
Oct 21, 2014 | 17.41 | 17.71 | 17.41 | 17.70 | 469,709 | +0.38(+2.20%) |
Oct 20, 2014 | 17.21 | 17.33 | 17.18 | 17.32 | 21,654,140 | +0.07(+0.42%) |
Oct 17, 2014 | 17.21 | 17.28 | 17.14 | 17.25 | 252,252 | +0.20(+1.19%) |
Oct 16, 2014 | 16.74 | 17.11 | 16.74 | 17.04 | 443,601 | +0.04(+0.24%) |
Oct 15, 2014 | 17.01 | 17.07 | 16.65 | 17.00 | 1,072,437 | -0.17(-0.99%) |
Oct 14, 2014 | 17.13 | 17.30 | 17.11 | 17.17 | 627,413 | +0.10(+0.57%) |
Oct 13, 2014 | 17.25 | 17.37 | 17.06 | 17.08 | 3,411,697 | -0.16(-0.94%) |
Oct 10, 2014 | 17.38 | 17.53 | 17.24 | 17.24 | 385,931 | -0.18(-1.02%) |
Oct 09, 2014 | 17.71 | 17.72 | 17.40 | 17.42 | 286,820 | -0.32(-1.81%) |
Oct 08, 2014 | 17.48 | 17.74 | 17.44 | 17.74 | 242,620 | +0.24(+1.37%) |
Oct 07, 2014 | 17.67 | 17.69 | 17.49 | 17.50 | 210,540 | -0.24(-1.37%) |
Oct 06, 2014 | 17.85 | 17.87 | 17.72 | 17.74 | 394,398 | -0.05(-0.30%) |
Oct 03, 2014 | 17.70 | 17.83 | 17.69 | 17.79 | 316,232 | +0.21(+1.17%) |
Oct 02, 2014 | 17.51 | 17.64 | 17.40 | 17.59 | 361,134 | +0.04(+0.23%) |
Oct 01, 2014 | 17.66 | 17.74 | 17.50 | 17.55 | 879,427 | -0.15(-0.87%) |
Sep 30, 2014 | 17.76 | 17.85 | 17.68 | 17.70 | 495,374 | -0.07(-0.41%) |
Sep 29, 2014 | 17.70 | 17.81 | 17.68 | 17.77 | 2,807,215 | -0.07(-0.41%) |
Sep 26, 2014 | 17.76 | 17.86 | 17.68 | 17.85 | 224,514 | +0.14(+0.78%) |
Sep 25, 2014 | 17.87 | 17.87 | 17.68 | 17.71 | 238,661 | -0.20(-1.13%) |
Sep 24, 2014 | 17.83 | 17.93 | 17.78 | 17.91 | 517,473 | +0.12(+0.68%) |
Sep 23, 2014 | 17.94 | 17.98 | 17.79 | 17.79 | 194,517 | -0.18(-0.99%) |
Sep 22, 2014 | 18.12 | 18.12 | 17.96 | 17.97 | 234,644 | -0.18(-0.98%) |
Sep 19, 2014 | 18.26 | 18.30 | 18.11 | 18.15 | 262,135 | -0.07(-0.40%) |
Sep 18, 2014 | 18.18 | 18.26 | 18.15 | 18.22 | 294,701 | +0.12(+0.67%) |
Sep 17, 2014 | 18.08 | 18.19 | 18.08 | 18.10 | 193,750 | +0.02(+0.13%) |
Sep 16, 2014 | 18.01 | 18.12 | 17.99 | 18.07 | 173,260 | +0.02(+0.13%) |
Sep 15, 2014 | 18.08 | 18.10 | 18.02 | 18.05 | 250,399 | -0.02(-0.13%) |
Sep 12, 2014 | 18.18 | 18.18 | 18.03 | 18.07 | 204,155 | -0.08(-0.44%) |
Sep 11, 2014 | 18.06 | 18.17 | 18.06 | 18.15 | 187,476 | +0.02(+0.09%) |
Sep 10, 2014 | 18.06 | 18.16 | 18.05 | 18.14 | 218,673 | +0.07(+0.40%) |
Sep 09, 2014 | 18.21 | 18.21 | 18.06 | 18.06 | 238,578 | -0.15(-0.80%) |
Sep 08, 2014 | 18.23 | 18.28 | 18.15 | 18.21 | 161,291 | -0.01(-0.04%) |
Sep 05, 2014 | 18.20 | 18.23 | 18.11 | 18.22 | 146,995 | +0.02(+0.09%) |
Sep 04, 2014 | 18.29 | 18.33 | 18.18 | 18.20 | 120,614 | -0.06(-0.31%) |
Sep 03, 2014 | 18.36 | 18.38 | 18.24 | 18.26 | 271,519 | -0.06(-0.35%) |