Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.56 | 18.72 | 18.42 | 18.52 | 228,833 | +0.40(+2.22%) |
Nov 26, 2014 | 17.96 | 18.11 | 18.11 | 18.11 | 314,929 | +0.03(+0.15%) |
Nov 25, 2014 | 18.16 | 18.29 | 18.01 | 18.09 | 288,970 | +0.36(+2.02%) |
Nov 24, 2014 | 17.68 | 18.08 | 17.53 | 17.73 | 797,893 | -0.95(-5.07%) |
Nov 21, 2014 | 18.49 | 18.73 | 18.27 | 18.68 | 737,144 | +0.46(+2.50%) |
Nov 20, 2014 | 18.25 | 18.29 | 18.19 | 18.22 | 340,469 | -0.06(-0.34%) |
Nov 19, 2014 | 18.40 | 18.40 | 18.19 | 18.28 | 228,740 | +0.24(+1.34%) |
Nov 18, 2014 | 18.01 | 18.13 | 18.00 | 18.04 | 307,594 | -0.13(-0.69%) |
Nov 17, 2014 | 17.94 | 18.28 | 17.93 | 18.17 | 629,772 | -0.20(-1.07%) |
Nov 14, 2014 | 18.32 | 18.40 | 18.19 | 18.36 | 289,781 | +0.09(+0.49%) |
Nov 13, 2014 | 18.28 | 18.34 | 18.11 | 18.28 | 786,774 | +0.28(+1.54%) |
Nov 12, 2014 | 19.36 | 18.37 | 17.96 | 18.00 | 1,341,073 | -1.36(-7.01%) |
Nov 11, 2014 | 19.35 | 19.36 | 19.19 | 19.36 | 303,388 | +0.29(+1.55%) |
Nov 10, 2014 | 19.18 | 19.18 | 18.94 | 19.06 | 461,436 | -0.22(-1.16%) |
Nov 07, 2014 | 19.12 | 19.33 | 19.09 | 19.28 | 321,351 | +0.02(+0.09%) |
Nov 06, 2014 | 19.58 | 19.58 | 19.25 | 19.27 | 286,978 | -0.42(-2.13%) |
Nov 05, 2014 | 19.56 | 19.70 | 19.52 | 19.69 | 319,000 | +0.04(+0.18%) |
Nov 04, 2014 | 19.32 | 19.78 | 19.56 | 19.65 | 304,546 | +0.33(+1.71%) |
Nov 03, 2014 | 18.97 | 19.36 | 18.96 | 19.32 | 559,680 | -0.21(-1.05%) |
Oct 31, 2014 | 19.34 | 19.61 | 19.33 | 19.53 | 501,860 | -0.13(-0.68%) |
Oct 30, 2014 | 19.40 | 19.66 | 19.33 | 19.66 | 258,746 | +0.04(+0.23%) |
Oct 29, 2014 | 19.83 | 19.83 | 19.52 | 19.61 | 188,063 | -0.17(-0.86%) |
Oct 28, 2014 | 19.62 | 19.78 | 19.61 | 19.78 | 446,269 | +0.21(+1.10%) |
Oct 27, 2014 | 19.63 | 19.72 | 19.57 | 19.57 | 248,584 | -0.15(-0.77%) |
Oct 24, 2014 | 19.53 | 19.78 | 19.50 | 19.72 | 582,783 | +0.44(+2.27%) |
Oct 23, 2014 | 19.63 | 19.63 | 19.24 | 19.28 | 789,743 | -1.07(-5.27%) |
Oct 22, 2014 | 20.25 | 20.41 | 20.23 | 20.36 | 476,017 | -0.07(-0.35%) |
Oct 21, 2014 | 20.45 | 20.51 | 20.36 | 20.43 | 471,671 | +0.28(+1.37%) |
Oct 20, 2014 | 19.95 | 20.24 | 19.95 | 20.15 | 450,305 | +0.39(+1.99%) |
Oct 17, 2014 | 19.80 | 19.88 | 19.70 | 19.76 | 454,094 | -0.23(-1.16%) |
Oct 16, 2014 | 19.87 | 20.16 | 19.77 | 19.99 | 1,034,448 | +0.62(+3.18%) |
Oct 15, 2014 | 19.46 | 19.70 | 19.11 | 19.37 | 679,872 | -0.25(-1.27%) |
Oct 14, 2014 | 19.72 | 19.89 | 19.50 | 19.62 | 540,030 | -0.67(-3.30%) |
Oct 13, 2014 | 20.60 | 20.65 | 20.19 | 20.29 | 595,021 | +0.22(+1.11%) |
Oct 10, 2014 | 20.12 | 20.20 | 19.97 | 20.07 | 320,653 | +0.07(+0.36%) |
Oct 09, 2014 | 20.21 | 20.26 | 19.98 | 20.00 | 748,306 | -0.18(-0.89%) |
Oct 08, 2014 | 20.12 | 20.20 | 19.90 | 20.18 | 429,024 | +0.26(+1.30%) |
Oct 07, 2014 | 20.12 | 20.14 | 19.90 | 19.92 | 617,918 | +0.28(+1.41%) |
Oct 06, 2014 | 19.80 | 19.80 | 19.52 | 19.64 | 370,013 | -0.43(-2.14%) |
Oct 03, 2014 | 20.20 | 20.20 | 19.97 | 20.07 | 603,577 | +0.03(+0.13%) |
Oct 02, 2014 | 20.27 | 20.37 | 20.02 | 20.04 | 665,783 | -0.04(-0.22%) |
Oct 01, 2014 | 20.16 | 20.42 | 20.07 | 20.09 | 686,114 | +0.04(+0.22%) |
Sep 30, 2014 | 20.18 | 20.28 | 20.04 | 20.04 | 752,004 | +0.29(+1.45%) |
Sep 29, 2014 | 19.69 | 19.87 | 19.69 | 19.76 | 687,317 | -0.04(-0.18%) |
Sep 26, 2014 | 20.05 | 20.06 | 19.79 | 19.79 | 685,550 | -0.16(-0.81%) |
Sep 25, 2014 | 20.26 | 20.32 | 19.93 | 19.95 | 690,862 | -0.09(-0.45%) |
Sep 24, 2014 | 19.96 | 20.13 | 19.70 | 20.04 | 360,687 | +0.83(+4.32%) |
Sep 23, 2014 | 19.18 | 19.28 | 19.18 | 19.21 | 261,045 | -0.04(-0.23%) |
Sep 22, 2014 | 19.33 | 19.45 | 19.22 | 19.26 | 258,407 | -0.01(-0.05%) |
Sep 19, 2014 | 19.38 | 19.43 | 19.27 | 19.27 | 416,931 | -0.45(-2.27%) |
Sep 18, 2014 | 19.64 | 19.88 | 19.59 | 19.71 | 472,534 | +0.94(+4.99%) |
Sep 17, 2014 | 18.88 | 18.93 | 18.73 | 18.78 | 256,332 | +0.11(+0.57%) |
Sep 16, 2014 | 18.41 | 18.71 | 18.41 | 18.67 | 245,088 | +0.00(+0.00%) |
Sep 15, 2014 | 18.88 | 18.88 | 18.62 | 18.67 | 218,143 | -0.02(-0.10%) |
Sep 12, 2014 | 18.81 | 18.85 | 18.68 | 18.69 | 267,212 | +0.25(+1.36%) |
Sep 11, 2014 | 18.18 | 18.47 | 18.18 | 18.44 | 159,539 | +0.21(+1.18%) |
Sep 10, 2014 | 18.22 | 18.22 | 18.11 | 18.22 | 195,558 | +0.07(+0.39%) |
Sep 09, 2014 | 18.31 | 18.31 | 18.15 | 18.15 | 168,049 | -0.20(-1.07%) |
Sep 08, 2014 | 18.52 | 18.53 | 18.31 | 18.35 | 273,600 | -0.21(-1.16%) |
Sep 05, 2014 | 18.50 | 18.60 | 18.43 | 18.56 | 202,554 | -0.33(-1.75%) |
Sep 04, 2014 | 18.86 | 18.91 | 18.75 | 18.89 | 301,459 | -0.02(-0.09%) |
Sep 03, 2014 | 18.90 | 19.00 | 18.44 | 18.91 | 347,176 | +0.46(+2.52%) |