Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2014 | 18.45 | 18.47 | 18.47 | 18.47 | 4,837 | +0.07(+0.37%) |
Nov 25, 2014 | 18.34 | 18.40 | 18.33 | 18.40 | 347,815 | +0.03(+0.19%) |
Nov 24, 2014 | 18.34 | 18.37 | 18.34 | 18.37 | 4,378 | +0.11(+0.60%) |
Nov 21, 2014 | 18.33 | 18.33 | 18.25 | 18.26 | 3,088 | +0.16(+0.90%) |
Nov 20, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 82,706 | -0.04(-0.23%) |
Nov 19, 2014 | 18.10 | 18.13 | 18.10 | 18.13 | 8,630 | -0.04(-0.23%) |
Nov 18, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 853 | +0.20(+1.10%) |
Nov 17, 2014 | 17.95 | 17.98 | 17.94 | 17.98 | 7,761 | -0.08(-0.45%) |
Nov 14, 2014 | 18.07 | 18.07 | 18.05 | 18.06 | 60,420 | +0.05(+0.30%) |
Nov 13, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 146 | +0.05(+0.27%) |
Nov 12, 2014 | 17.98 | 18.02 | 17.96 | 17.96 | 11,946 | -0.19(-1.05%) |
Nov 11, 2014 | 18.10 | 18.15 | 18.10 | 18.15 | 1,033 | +0.19(+1.06%) |
Nov 06, 2014 | 18.04 | 17.96 | 17.96 | 17.96 | 21,400 | -0.11(-0.60%) |
Nov 05, 2014 | 18.02 | 18.07 | 18.02 | 18.07 | 1,575 | -0.01(-0.08%) |
Nov 04, 2014 | 18.26 | 18.26 | 17.98 | 18.08 | 20,818 | -0.04(-0.23%) |
Nov 03, 2014 | 18.18 | 18.18 | 18.12 | 18.12 | 3,969 | -0.14(-0.78%) |
Oct 31, 2014 | 18.19 | 18.26 | 18.19 | 18.26 | 513 | +0.19(+1.06%) |
Oct 30, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 146 | +0.19(+1.07%) |
Oct 29, 2014 | 18.03 | 18.03 | 17.88 | 17.88 | 37,885 | -0.16(-0.91%) |
Oct 28, 2014 | 17.78 | 18.04 | 17.78 | 18.04 | 202,630 | +0.31(+1.77%) |
Oct 27, 2014 | 17.63 | 17.87 | 17.87 | 17.73 | 275,056 | -0.14(-0.76%) |
Oct 24, 2014 | 17.74 | 17.87 | 17.74 | 17.87 | 298,564 | +0.13(+0.72%) |
Oct 23, 2014 | 17.75 | 17.82 | 17.74 | 17.74 | 386,483 | +0.14(+0.81%) |
Oct 22, 2014 | 17.74 | 17.79 | 17.59 | 17.59 | 701,282 | -0.15(-0.85%) |
Oct 21, 2014 | 17.71 | 17.74 | 17.65 | 17.74 | 47,358 | +0.17(+0.97%) |
Oct 20, 2014 | 17.46 | 17.57 | 17.53 | 17.57 | 93,987 | +0.05(+0.27%) |
Oct 17, 2014 | 17.44 | 17.59 | 17.44 | 17.53 | 750,760 | +0.50(+2.92%) |
Oct 16, 2014 | 17.14 | 17.14 | 16.99 | 17.03 | 12,644 | -0.08(-0.44%) |
Oct 15, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 17,567 | -0.40(-2.26%) |
Oct 13, 2014 | 17.61 | 17.50 | 17.50 | 17.50 | 13,192 | +0.07(+0.39%) |
Oct 10, 2014 | 17.56 | 17.56 | 17.43 | 17.43 | 2,359 | -0.78(-4.27%) |
Oct 08, 2014 | 18.15 | 18.21 | 18.15 | 18.21 | 1 | +0.21(+1.18%) |
Oct 07, 2014 | 18.11 | 18.11 | 17.98 | 18.00 | 13,653 | -0.23(-1.24%) |
Oct 06, 2014 | 18.15 | 18.24 | 18.15 | 18.22 | 12,812 | +0.08(+0.45%) |
Oct 03, 2014 | 18.09 | 18.14 | 18.09 | 18.14 | 1,758 | +0.03(+0.15%) |
Oct 02, 2014 | 18.00 | 18.11 | 17.96 | 18.11 | 5,646 | -0.06(-0.34%) |
Oct 01, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 2,705 | -0.27(-1.44%) |
Sep 30, 2014 | 18.43 | 18.44 | 18.43 | 18.44 | 447 | -0.08(-0.44%) |
Sep 29, 2014 | 18.52 | 18.52 | 18.52 | 18.52 | 2,357 | -0.17(-0.91%) |
Sep 26, 2014 | 18.66 | 18.69 | 18.66 | 18.69 | 14,751 | +0.00(+0.02%) |
Sep 25, 2014 | 18.80 | 18.80 | 18.69 | 18.69 | 21,569 | -0.28(-1.49%) |
Sep 24, 2014 | 19.11 | 19.11 | 18.86 | 18.97 | 1,248 | +0.10(+0.54%) |
Sep 23, 2014 | 18.86 | 18.87 | 18.86 | 18.87 | 10,849 | -0.14(-0.72%) |
Sep 22, 2014 | 18.96 | 19.01 | 18.96 | 19.01 | 44,412 | -0.28(-1.45%) |
Sep 18, 2014 | 19.31 | 19.29 | 19.29 | 19.29 | 3,664 | +0.10(+0.53%) |
Sep 17, 2014 | 19.28 | 19.28 | 19.18 | 19.18 | 9,385 | -0.17(-0.88%) |
Sep 16, 2014 | 19.35 | 19.35 | 19.35 | 19.35 | 6,002 | +0.12(+0.60%) |
Sep 15, 2014 | 19.27 | 19.27 | 19.22 | 19.24 | 57,050 | -0.10(-0.49%) |
Sep 12, 2014 | 19.35 | 19.39 | 19.33 | 19.33 | 53,484 | -0.08(-0.42%) |
Sep 11, 2014 | 19.41 | 19.44 | 19.41 | 19.42 | 198,591 | -0.12(-0.59%) |
Sep 10, 2014 | 19.48 | 19.53 | 19.48 | 19.53 | 150,853 | +0.03(+0.17%) |
Sep 09, 2014 | 19.53 | 19.53 | 19.50 | 19.50 | 538,132 | -0.38(-1.89%) |
Sep 08, 2014 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.00(+0.00%) |
Sep 05, 2014 | 19.77 | 19.87 | 19.77 | 19.87 | 90,213 | +0.00(+0.00%) |
Sep 04, 2014 | 19.90 | 19.91 | 19.87 | 19.87 | 27,807 | -0.01(-0.03%) |
Sep 03, 2014 | 19.91 | 19.91 | 19.88 | 19.88 | 1,758 | +0.19(+0.95%) |