Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.95 | 19.37 | 18.95 | 19.24 | 819,592 | +0.30(+1.57%) |
Nov 26, 2014 | 18.92 | 18.95 | 18.95 | 18.95 | 664,232 | +0.00(+0.00%) |
Nov 25, 2014 | 18.96 | 19.07 | 18.89 | 18.95 | 770,640 | -0.02(-0.09%) |
Nov 24, 2014 | 19.01 | 19.05 | 18.88 | 18.96 | 1,234,042 | +0.03(+0.13%) |
Nov 21, 2014 | 19.16 | 19.16 | 18.91 | 18.94 | 740,858 | -0.09(-0.49%) |
Nov 20, 2014 | 18.91 | 19.05 | 18.84 | 19.03 | 510,595 | +0.03(+0.18%) |
Nov 19, 2014 | 18.82 | 19.08 | 18.80 | 19.00 | 1,716,666 | +0.14(+0.77%) |
Nov 18, 2014 | 18.81 | 18.97 | 18.81 | 18.85 | 1,248,143 | +0.05(+0.27%) |
Nov 17, 2014 | 18.92 | 19.12 | 18.78 | 18.80 | 993,199 | -0.12(-0.63%) |
Nov 14, 2014 | 18.93 | 19.02 | 18.86 | 18.92 | 756,327 | -0.02(-0.09%) |
Nov 13, 2014 | 18.99 | 19.07 | 18.91 | 18.94 | 862,136 | +0.04(+0.23%) |
Nov 12, 2014 | 18.49 | 18.93 | 18.44 | 18.89 | 1,464,225 | +0.39(+2.12%) |
Nov 11, 2014 | 18.41 | 18.85 | 18.41 | 18.50 | 2,268,814 | +0.13(+0.69%) |
Nov 10, 2014 | 18.32 | 18.38 | 18.25 | 18.38 | 1,043,855 | +0.07(+0.37%) |
Nov 07, 2014 | 18.50 | 18.53 | 18.26 | 18.31 | 1,255,731 | -0.21(-1.15%) |
Nov 06, 2014 | 18.33 | 18.55 | 18.33 | 18.52 | 1,215,676 | +0.06(+0.32%) |
Nov 05, 2014 | 18.67 | 18.72 | 18.41 | 18.46 | 1,115,038 | -0.07(-0.37%) |
Nov 04, 2014 | 18.60 | 18.69 | 18.44 | 18.53 | 1,031,838 | -0.09(-0.50%) |
Nov 03, 2014 | 18.61 | 18.75 | 18.55 | 18.62 | 1,397,992 | +0.00(+0.00%) |
Oct 31, 2014 | 18.61 | 18.83 | 18.50 | 18.62 | 1,664,813 | +0.24(+1.30%) |
Oct 30, 2014 | 18.52 | 18.75 | 18.05 | 18.38 | 3,758,460 | -0.30(-1.60%) |
Oct 29, 2014 | 18.73 | 18.80 | 18.61 | 18.68 | 1,851,041 | -0.03(-0.18%) |
Oct 28, 2014 | 18.73 | 18.79 | 18.61 | 18.72 | 1,413,083 | +0.09(+0.50%) |
Oct 27, 2014 | 18.52 | 18.68 | 18.61 | 18.62 | 820,782 | +0.01(+0.05%) |
Oct 24, 2014 | 18.62 | 18.68 | 18.48 | 18.61 | 653,033 | +0.03(+0.14%) |
Oct 23, 2014 | 18.50 | 18.72 | 18.48 | 18.59 | 1,487,704 | +0.29(+1.58%) |
Oct 22, 2014 | 18.40 | 18.55 | 18.26 | 18.30 | 909,600 | -0.10(-0.56%) |
Oct 21, 2014 | 18.04 | 18.42 | 17.98 | 18.40 | 1,274,900 | +0.49(+2.76%) |
Oct 20, 2014 | 17.63 | 17.91 | 17.63 | 17.91 | 998,855 | +0.21(+1.20%) |
Oct 17, 2014 | 17.68 | 17.87 | 17.63 | 17.69 | 1,125,127 | +0.14(+0.78%) |
Oct 16, 2014 | 17.04 | 17.63 | 17.01 | 17.56 | 2,206,602 | +0.27(+1.58%) |
Oct 15, 2014 | 17.04 | 17.39 | 16.81 | 17.29 | 2,147,376 | -0.02(-0.10%) |
Oct 14, 2014 | 17.40 | 17.50 | 17.12 | 17.30 | 3,262,986 | +0.01(+0.05%) |
Oct 13, 2014 | 17.52 | 17.58 | 17.18 | 17.29 | 2,474,008 | -0.29(-1.65%) |
Oct 10, 2014 | 17.81 | 17.99 | 17.57 | 17.58 | 1,583,702 | -0.26(-1.48%) |
Oct 09, 2014 | 18.19 | 18.22 | 17.81 | 17.85 | 1,143,141 | -0.36(-1.96%) |
Oct 08, 2014 | 17.92 | 18.21 | 17.77 | 18.21 | 1,522,565 | +0.31(+1.71%) |
Oct 07, 2014 | 18.15 | 18.18 | 17.88 | 17.90 | 1,349,678 | -0.35(-1.91%) |
Oct 06, 2014 | 18.49 | 18.57 | 18.25 | 18.25 | 862,021 | -0.16(-0.88%) |
Oct 03, 2014 | 18.16 | 18.44 | 18.15 | 18.41 | 1,731,901 | +0.41(+2.27%) |
Oct 02, 2014 | 17.98 | 18.07 | 17.88 | 18.00 | 1,982,589 | +0.04(+0.24%) |
Oct 01, 2014 | 18.01 | 18.07 | 17.85 | 17.96 | 2,094,152 | -0.04(-0.24%) |
Sep 30, 2014 | 18.11 | 18.15 | 17.97 | 18.00 | 1,436,224 | -0.09(-0.47%) |
Sep 29, 2014 | 17.92 | 18.10 | 17.88 | 18.09 | 1,917,399 | +0.02(+0.09%) |
Sep 26, 2014 | 18.03 | 18.10 | 17.95 | 18.07 | 876,630 | +0.08(+0.43%) |
Sep 25, 2014 | 18.11 | 18.11 | 17.89 | 17.99 | 1,007,432 | -0.14(-0.80%) |
Sep 24, 2014 | 17.97 | 18.17 | 17.93 | 18.14 | 1,578,711 | +0.17(+0.95%) |
Sep 23, 2014 | 18.15 | 18.23 | 17.92 | 17.97 | 1,624,521 | -0.27(-1.49%) |
Sep 22, 2014 | 18.45 | 18.45 | 18.23 | 18.24 | 953,467 | -0.24(-1.29%) |
Sep 19, 2014 | 18.70 | 18.71 | 18.41 | 18.48 | 1,536,420 | -0.19(-1.00%) |
Sep 18, 2014 | 18.71 | 18.75 | 18.61 | 18.67 | 530,596 | +0.05(+0.27%) |
Sep 17, 2014 | 18.59 | 18.75 | 18.55 | 18.61 | 1,168,855 | +0.01(+0.05%) |
Sep 16, 2014 | 18.31 | 18.75 | 18.31 | 18.61 | 1,871,227 | +0.23(+1.25%) |
Sep 15, 2014 | 18.55 | 18.57 | 18.26 | 18.38 | 1,312,060 | -0.19(-1.01%) |
Sep 12, 2014 | 18.55 | 18.68 | 18.48 | 18.56 | 1,229,052 | +0.05(+0.28%) |
Sep 11, 2014 | 18.36 | 18.55 | 18.24 | 18.51 | 1,114,184 | +0.14(+0.74%) |
Sep 10, 2014 | 18.37 | 18.49 | 18.26 | 18.38 | 2,335,113 | +0.11(+0.60%) |
Sep 09, 2014 | 18.41 | 18.46 | 18.25 | 18.27 | 2,062,354 | -0.15(-0.83%) |
Sep 08, 2014 | 18.56 | 18.69 | 18.37 | 18.42 | 1,885,927 | -0.20(-1.05%) |
Sep 05, 2014 | 18.62 | 18.67 | 18.54 | 18.61 | 1,452,142 | -0.12(-0.63%) |
Sep 04, 2014 | 18.93 | 18.98 | 18.66 | 18.73 | 1,642,300 | -0.17(-0.90%) |
Sep 03, 2014 | 18.99 | 19.07 | 18.88 | 18.90 | 1,122,406 | -0.04(-0.22%) |