Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.68 | 18.68 | 18.68 | 18.68 | 117 | -0.14(-0.75%) |
Nov 26, 2014 | 18.80 | 18.82 | 18.82 | 18.82 | 7,296 | -0.00(-0.01%) |
Nov 25, 2014 | 18.82 | 18.84 | 18.79 | 18.82 | 5,114 | -0.00(-0.00%) |
Nov 24, 2014 | 18.91 | 18.91 | 18.80 | 18.82 | 10,318 | +0.06(+0.32%) |
Nov 21, 2014 | 18.85 | 18.85 | 18.75 | 18.76 | 3,106 | +0.04(+0.22%) |
Nov 20, 2014 | 18.69 | 18.73 | 18.69 | 18.72 | 6,902 | +0.10(+0.54%) |
Nov 19, 2014 | 18.58 | 18.63 | 18.52 | 18.62 | 9,733 | -0.10(-0.53%) |
Nov 18, 2014 | 18.66 | 18.72 | 18.63 | 18.72 | 14,205 | +0.15(+0.81%) |
Nov 17, 2014 | 18.52 | 18.57 | 18.52 | 18.57 | 3,248 | +0.04(+0.23%) |
Nov 14, 2014 | 18.54 | 18.55 | 18.48 | 18.52 | 6,688 | +0.03(+0.15%) |
Nov 13, 2014 | 18.58 | 18.60 | 18.46 | 18.50 | 6,513 | -0.08(-0.43%) |
Nov 12, 2014 | 18.52 | 18.59 | 18.51 | 18.57 | 8,296 | +0.05(+0.27%) |
Nov 11, 2014 | 18.55 | 18.55 | 18.51 | 18.53 | 3,178 | +0.01(+0.06%) |
Nov 10, 2014 | 18.59 | 18.59 | 18.47 | 18.52 | 4,576 | +0.06(+0.35%) |
Nov 07, 2014 | 18.44 | 18.51 | 18.44 | 18.45 | 8,639 | -0.02(-0.12%) |
Nov 06, 2014 | 18.33 | 18.47 | 18.33 | 18.47 | 11,156 | +0.09(+0.47%) |
Nov 05, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 1,824 | +0.08(+0.41%) |
Nov 04, 2014 | 18.31 | 18.34 | 18.24 | 18.31 | 4,414 | -0.02(-0.09%) |
Nov 03, 2014 | 18.44 | 18.57 | 18.33 | 18.33 | 83,853 | -0.06(-0.32%) |
Oct 31, 2014 | 18.30 | 18.40 | 18.30 | 18.39 | 3,228 | +0.22(+1.22%) |
Oct 30, 2014 | 18.04 | 18.18 | 18.04 | 18.17 | 3,684 | +0.06(+0.33%) |
Oct 29, 2014 | 18.02 | 18.11 | 18.02 | 18.11 | 1,488 | +0.07(+0.38%) |
Oct 28, 2014 | 17.93 | 18.04 | 17.92 | 18.04 | 6,037 | +0.18(+1.03%) |
Oct 27, 2014 | 17.80 | 17.86 | 17.70 | 17.86 | 2,318 | +0.16(+0.88%) |
Oct 24, 2014 | 17.70 | 17.70 | 17.70 | 17.70 | 2,377 | -0.04(-0.24%) |
Oct 23, 2014 | 17.78 | 17.85 | 17.74 | 17.74 | 9,351 | +0.02(+0.10%) |
Oct 22, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 841 | +0.05(+0.29%) |
Oct 21, 2014 | 17.50 | 17.68 | 17.50 | 17.67 | 4,599 | +0.42(+2.46%) |
Oct 20, 2014 | 17.11 | 17.25 | 17.11 | 17.25 | 2,389 | +0.15(+0.90%) |
Oct 17, 2014 | 17.07 | 17.16 | 16.83 | 17.10 | 6,918 | +0.26(+1.56%) |
Oct 16, 2014 | 17.01 | 17.01 | 16.66 | 16.83 | 4,919 | +0.02(+0.12%) |
Oct 15, 2014 | 16.77 | 16.81 | 16.53 | 16.81 | 7,835 | -0.20(-1.17%) |
Oct 13, 2014 | 17.05 | 17.01 | 17.01 | 17.01 | 2,236 | -0.35(-2.00%) |
Oct 10, 2014 | 17.42 | 17.43 | 17.36 | 17.36 | 3,250 | -0.14(-0.78%) |
Oct 08, 2014 | 17.40 | 17.50 | 17.50 | 17.50 | 2 | -0.00(-0.02%) |
Oct 07, 2014 | 17.65 | 17.65 | 17.50 | 17.50 | 1,047 | -0.18(-1.04%) |
Oct 06, 2014 | 17.73 | 17.73 | 17.67 | 17.68 | 1,535 | -0.08(-0.48%) |
Oct 03, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 1,533 | +0.18(+1.03%) |
Oct 01, 2014 | 17.75 | 17.59 | 17.59 | 17.59 | 218 | -0.96(-5.19%) |
Sep 30, 2014 | 17.89 | 18.55 | 17.89 | 18.55 | 737 | +0.69(+3.88%) |
Sep 29, 2014 | 17.84 | 17.95 | 17.84 | 17.86 | 2,506 | -0.16(-0.87%) |
Sep 26, 2014 | 17.94 | 18.06 | 17.89 | 18.01 | 9,062 | +0.19(+1.07%) |
Sep 25, 2014 | 18.35 | 18.35 | 17.81 | 17.82 | 29,702 | -0.33(-1.81%) |
Sep 24, 2014 | 17.96 | 18.15 | 17.96 | 18.15 | 3,830 | +0.17(+0.94%) |
Sep 23, 2014 | 18.15 | 18.15 | 17.98 | 17.98 | 1,292 | -0.24(-1.31%) |
Sep 22, 2014 | 18.27 | 18.27 | 18.20 | 18.22 | 4,404 | -0.15(-0.83%) |
Sep 19, 2014 | 18.48 | 18.48 | 18.35 | 18.37 | 6,513 | -0.08(-0.41%) |
Sep 18, 2014 | 18.40 | 18.45 | 18.40 | 18.45 | 7,044 | +0.11(+0.60%) |
Sep 17, 2014 | 18.36 | 18.36 | 18.34 | 18.34 | 6,122 | -0.05(-0.28%) |
Sep 16, 2014 | 18.25 | 18.39 | 18.23 | 18.39 | 1,625 | +0.15(+0.84%) |
Sep 15, 2014 | 18.14 | 18.23 | 18.14 | 18.23 | 2,525 | +0.02(+0.11%) |
Sep 12, 2014 | 18.23 | 18.23 | 18.21 | 18.21 | 1,491 | -0.03(-0.16%) |
Sep 11, 2014 | 18.26 | 18.26 | 18.24 | 18.24 | 2,491 | -0.06(-0.31%) |
Sep 09, 2014 | 18.34 | 18.30 | 18.30 | 18.30 | 1 | -0.06(-0.35%) |
Sep 08, 2014 | 18.43 | 18.43 | 18.36 | 18.36 | 2,319 | -0.04(-0.23%) |
Sep 05, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 247 | +0.05(+0.28%) |
Sep 04, 2014 | 18.46 | 18.41 | 18.35 | 18.35 | 3,956 | -0.06(-0.32%) |
Sep 03, 2014 | 18.46 | 18.46 | 18.41 | 18.41 | 2,626 | -0.01(-0.05%) |