Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.13 | 20.16 | 20.09 | 20.09 | 19,400 | -0.10(-0.51%) |
Nov 26, 2014 | 20.16 | 20.19 | 20.19 | 20.19 | 24,801 | +0.03(+0.17%) |
Nov 25, 2014 | 20.18 | 20.22 | 20.10 | 20.15 | 41,666 | -0.04(-0.21%) |
Nov 24, 2014 | 20.26 | 20.26 | 20.16 | 20.20 | 48,134 | +0.02(+0.10%) |
Nov 21, 2014 | 20.31 | 20.31 | 20.11 | 20.18 | 55,787 | +0.12(+0.58%) |
Nov 20, 2014 | 19.93 | 20.06 | 19.93 | 20.06 | 86,733 | +0.04(+0.19%) |
Nov 19, 2014 | 20.06 | 20.06 | 19.94 | 20.02 | 67,535 | -0.02(-0.11%) |
Nov 18, 2014 | 20.01 | 20.08 | 20.00 | 20.04 | 28,774 | +0.06(+0.32%) |
Nov 17, 2014 | 19.90 | 19.98 | 19.86 | 19.98 | 61,102 | +0.09(+0.43%) |
Nov 14, 2014 | 19.91 | 19.92 | 19.86 | 19.89 | 23,839 | +0.03(+0.13%) |
Nov 13, 2014 | 19.92 | 19.93 | 19.81 | 19.87 | 344,610 | -0.02(-0.08%) |
Nov 12, 2014 | 19.83 | 19.89 | 19.83 | 19.88 | 72,839 | -0.02(-0.09%) |
Nov 11, 2014 | 19.96 | 19.96 | 19.89 | 19.90 | 28,162 | -0.01(-0.05%) |
Nov 10, 2014 | 19.88 | 19.91 | 19.84 | 19.91 | 110,339 | +0.07(+0.35%) |
Nov 07, 2014 | 19.77 | 19.87 | 19.77 | 19.84 | 21,187 | +0.02(+0.10%) |
Nov 06, 2014 | 19.77 | 19.82 | 19.73 | 19.82 | 46,469 | +0.10(+0.48%) |
Nov 05, 2014 | 19.69 | 19.74 | 19.65 | 19.73 | 53,013 | +0.15(+0.76%) |
Nov 04, 2014 | 19.63 | 19.63 | 19.55 | 19.58 | 22,614 | -0.05(-0.26%) |
Nov 03, 2014 | 19.70 | 19.71 | 19.60 | 19.63 | 34,018 | -0.00(-0.01%) |
Oct 31, 2014 | 19.70 | 19.70 | 19.58 | 19.63 | 59,593 | +0.20(+1.05%) |
Oct 30, 2014 | 19.30 | 19.46 | 19.26 | 19.43 | 26,451 | +0.11(+0.55%) |
Oct 29, 2014 | 19.42 | 19.42 | 19.21 | 19.32 | 64,230 | -0.00(-0.02%) |
Oct 28, 2014 | 19.24 | 19.33 | 19.18 | 19.32 | 27,797 | +0.18(+0.96%) |
Oct 27, 2014 | 19.06 | 19.17 | 19.17 | 19.14 | 27,134 | -0.03(-0.18%) |
Oct 24, 2014 | 19.04 | 19.17 | 19.01 | 19.17 | 107,080 | +0.13(+0.68%) |
Oct 23, 2014 | 19.09 | 19.16 | 19.06 | 19.04 | 82,451 | +0.13(+0.67%) |
Oct 22, 2014 | 19.08 | 19.08 | 18.90 | 18.92 | 44,687 | -0.06(-0.32%) |
Oct 21, 2014 | 18.78 | 19.01 | 18.77 | 18.98 | 69,033 | +0.31(+1.68%) |
Oct 20, 2014 | 18.52 | 18.66 | 18.52 | 18.66 | 43,791 | +0.12(+0.63%) |
Oct 17, 2014 | 18.51 | 18.62 | 18.43 | 18.55 | 161,956 | +0.27(+1.46%) |
Oct 16, 2014 | 18.04 | 18.42 | 17.99 | 18.28 | 153,458 | -0.02(-0.13%) |
Oct 15, 2014 | 18.31 | 18.37 | 17.93 | 18.30 | 119,556 | -0.13(-0.70%) |
Oct 14, 2014 | 18.58 | 18.68 | 18.43 | 18.43 | 38,851 | -0.04(-0.19%) |
Oct 13, 2014 | 18.71 | 18.78 | 18.46 | 18.47 | 51,454 | -0.32(-1.70%) |
Oct 10, 2014 | 18.92 | 18.95 | 18.77 | 18.79 | 98,977 | -0.09(-0.47%) |
Oct 09, 2014 | 19.23 | 19.23 | 18.88 | 18.88 | 33,390 | -0.32(-1.66%) |
Oct 08, 2014 | 18.93 | 19.20 | 18.90 | 19.20 | 20,448 | +0.23(+1.21%) |
Oct 07, 2014 | 19.12 | 19.19 | 18.97 | 18.97 | 74,499 | -0.30(-1.56%) |
Oct 06, 2014 | 19.40 | 19.40 | 19.21 | 19.27 | 31,330 | -0.00(-0.02%) |
Oct 03, 2014 | 19.20 | 19.28 | 19.20 | 19.27 | 35,222 | +0.20(+1.07%) |
Oct 02, 2014 | 19.04 | 19.10 | 18.88 | 19.07 | 51,394 | +0.00(+0.02%) |
Oct 01, 2014 | 19.32 | 19.32 | 19.06 | 19.06 | 198,121 | -0.26(-1.34%) |
Sep 30, 2014 | 19.40 | 19.41 | 19.27 | 19.32 | 125,094 | -0.03(-0.16%) |
Sep 29, 2014 | 19.29 | 19.37 | 19.28 | 19.35 | 28,582 | -0.05(-0.26%) |
Sep 26, 2014 | 19.35 | 19.45 | 19.28 | 19.41 | 33,395 | +0.09(+0.49%) |
Sep 25, 2014 | 19.49 | 19.51 | 19.30 | 19.31 | 40,309 | -0.27(-1.37%) |
Sep 24, 2014 | 19.49 | 19.58 | 19.43 | 19.58 | 119,632 | +0.12(+0.64%) |
Sep 23, 2014 | 19.57 | 19.57 | 19.45 | 19.45 | 77,855 | -0.13(-0.69%) |
Sep 22, 2014 | 19.74 | 19.74 | 19.55 | 19.59 | 84,516 | -0.15(-0.76%) |
Sep 19, 2014 | 19.81 | 19.81 | 19.72 | 19.74 | 66,295 | -0.00(-0.01%) |
Sep 18, 2014 | 19.74 | 19.75 | 19.69 | 19.74 | 695,178 | +0.10(+0.53%) |
Sep 17, 2014 | 19.70 | 19.72 | 19.61 | 19.64 | 23,615 | +0.02(+0.10%) |
Sep 16, 2014 | 19.50 | 19.67 | 19.50 | 19.62 | 170,139 | +0.12(+0.62%) |
Sep 15, 2014 | 19.48 | 19.50 | 19.48 | 19.49 | 6,758 | +0.07(+0.34%) |
Sep 12, 2014 | 19.58 | 19.58 | 19.41 | 19.43 | 65,029 | -0.12(-0.60%) |
Sep 11, 2014 | 19.48 | 19.55 | 19.45 | 19.55 | 29,539 | +0.05(+0.24%) |
Sep 10, 2014 | 19.54 | 19.54 | 19.42 | 19.50 | 36,670 | -0.02(-0.12%) |
Sep 09, 2014 | 19.63 | 19.63 | 19.50 | 19.52 | 42,676 | -0.07(-0.35%) |
Sep 08, 2014 | 19.68 | 19.68 | 19.57 | 19.59 | 14,459 | -0.07(-0.37%) |
Sep 05, 2014 | 19.61 | 19.67 | 19.57 | 19.66 | 11,975 | +0.09(+0.46%) |
Sep 04, 2014 | 19.71 | 19.71 | 19.57 | 19.57 | 11,100 | -0.05(-0.23%) |
Sep 03, 2014 | 19.67 | 19.68 | 19.62 | 19.62 | 47,404 | +0.04(+0.20%) |