Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.22 | 21.29 | 21.09 | 21.24 | 761,617 | +0.50(+2.40%) |
Nov 26, 2014 | 21.34 | 20.74 | 20.74 | 20.74 | 3,142,730 | -0.06(-0.27%) |
Nov 25, 2014 | 20.91 | 21.10 | 20.60 | 20.80 | 1,749,608 | +0.33(+1.61%) |
Nov 24, 2014 | 20.19 | 20.52 | 20.13 | 20.47 | 1,557,143 | +0.41(+2.06%) |
Nov 21, 2014 | 20.12 | 20.17 | 19.91 | 20.05 | 1,353,590 | +0.97(+5.07%) |
Nov 20, 2014 | 19.10 | 19.16 | 19.06 | 19.09 | 526,887 | -0.07(-0.37%) |
Nov 19, 2014 | 19.01 | 19.17 | 18.96 | 19.16 | 1,270,365 | +0.11(+0.55%) |
Nov 18, 2014 | 19.10 | 19.11 | 19.01 | 19.05 | 906,392 | -0.18(-0.91%) |
Nov 17, 2014 | 19.30 | 19.30 | 19.11 | 19.23 | 1,690,898 | -0.57(-2.90%) |
Nov 14, 2014 | 19.52 | 19.85 | 19.46 | 19.80 | 1,926,984 | +0.63(+3.29%) |
Nov 13, 2014 | 19.23 | 19.25 | 19.14 | 19.17 | 1,410,253 | -0.06(-0.33%) |
Nov 12, 2014 | 19.19 | 19.26 | 19.18 | 19.23 | 1,541,076 | +0.15(+0.77%) |
Nov 11, 2014 | 19.05 | 19.11 | 18.92 | 19.09 | 1,981,176 | +0.11(+0.55%) |
Nov 10, 2014 | 19.08 | 19.13 | 18.96 | 18.98 | 1,595,473 | +0.49(+2.67%) |
Nov 07, 2014 | 18.49 | 18.50 | 18.45 | 18.49 | 269,795 | -0.04(-0.24%) |
Nov 06, 2014 | 18.59 | 18.59 | 18.51 | 18.53 | 278,422 | -0.02(-0.11%) |
Nov 05, 2014 | 18.64 | 18.64 | 18.51 | 18.55 | 290,293 | -0.06(-0.30%) |
Nov 04, 2014 | 18.64 | 18.65 | 18.54 | 18.61 | 1,522,524 | +0.01(+0.04%) |
Nov 03, 2014 | 18.62 | 18.65 | 18.52 | 18.60 | 1,154,134 | -0.02(-0.11%) |
Oct 31, 2014 | 18.57 | 18.68 | 18.57 | 18.62 | 498,372 | +0.34(+1.84%) |
Oct 30, 2014 | 18.20 | 18.29 | 18.19 | 18.29 | 192,968 | +0.17(+0.93%) |
Oct 29, 2014 | 18.11 | 18.22 | 18.08 | 18.12 | 306,136 | +0.15(+0.86%) |
Oct 28, 2014 | 17.91 | 17.98 | 17.85 | 17.96 | 376,235 | +0.53(+3.01%) |
Oct 27, 2014 | 17.53 | 17.69 | 17.69 | 17.44 | 612,416 | -0.25(-1.43%) |
Oct 24, 2014 | 17.70 | 17.72 | 17.66 | 17.69 | 390,616 | +0.01(+0.08%) |
Oct 23, 2014 | 17.76 | 17.77 | 17.68 | 17.68 | 749,438 | -0.18(-0.98%) |
Oct 22, 2014 | 17.96 | 17.98 | 17.84 | 17.85 | 896,432 | -0.22(-1.24%) |
Oct 21, 2014 | 18.08 | 18.12 | 18.05 | 18.08 | 992,531 | -0.04(-0.23%) |
Oct 20, 2014 | 18.08 | 18.16 | 18.05 | 18.12 | 1,224,817 | +0.06(+0.35%) |
Oct 17, 2014 | 18.05 | 18.17 | 17.98 | 18.05 | 1,267,763 | +0.11(+0.63%) |
Oct 16, 2014 | 17.80 | 18.04 | 17.78 | 17.94 | 653,167 | -0.14(-0.78%) |
Oct 15, 2014 | 17.94 | 18.12 | 17.78 | 18.08 | 1,279,439 | +0.11(+0.62%) |
Oct 14, 2014 | 17.99 | 18.05 | 17.90 | 17.97 | 1,599,130 | +0.01(+0.04%) |
Oct 13, 2014 | 18.08 | 18.15 | 17.93 | 17.96 | 811,922 | -0.01(-0.04%) |
Oct 10, 2014 | 18.11 | 18.11 | 17.96 | 17.97 | 591,230 | -0.15(-0.85%) |
Oct 09, 2014 | 18.26 | 18.26 | 18.08 | 18.12 | 746,389 | -0.27(-1.49%) |
Oct 08, 2014 | 18.22 | 18.42 | 18.12 | 18.40 | 514,132 | +0.36(+2.02%) |
Oct 07, 2014 | 18.27 | 18.27 | 18.03 | 18.03 | 719,762 | -0.17(-0.92%) |
Oct 06, 2014 | 18.27 | 18.29 | 18.14 | 18.20 | 988,772 | +0.20(+1.09%) |
Oct 03, 2014 | 18.04 | 18.06 | 17.94 | 18.01 | 596,429 | +0.17(+0.94%) |
Oct 02, 2014 | 17.88 | 17.92 | 17.64 | 17.84 | 504,900 | -0.06(-0.35%) |
Oct 01, 2014 | 18.06 | 18.06 | 17.84 | 17.90 | 842,339 | -0.16(-0.89%) |
Sep 30, 2014 | 17.85 | 18.07 | 17.77 | 18.06 | 1,471,867 | +0.29(+1.66%) |
Sep 29, 2014 | 17.87 | 17.87 | 17.70 | 17.77 | 946,928 | -0.18(-1.02%) |
Sep 26, 2014 | 17.95 | 18.07 | 17.90 | 17.95 | 830,661 | +0.10(+0.55%) |
Sep 25, 2014 | 17.92 | 17.93 | 17.80 | 17.85 | 488,583 | -0.21(-1.16%) |
Sep 24, 2014 | 17.96 | 18.11 | 17.89 | 18.06 | 626,698 | +0.51(+2.92%) |
Sep 23, 2014 | 17.56 | 17.63 | 17.50 | 17.55 | 755,085 | +0.15(+0.89%) |
Sep 22, 2014 | 17.54 | 17.62 | 17.38 | 17.40 | 1,011,737 | -0.39(-2.17%) |
Sep 19, 2014 | 17.84 | 17.90 | 17.75 | 17.78 | 594,944 | -0.01(-0.04%) |
Sep 18, 2014 | 17.76 | 17.82 | 17.75 | 17.79 | 310,313 | +0.07(+0.40%) |
Sep 17, 2014 | 17.80 | 17.84 | 17.68 | 17.72 | 533,378 | -0.10(-0.55%) |
Sep 16, 2014 | 17.53 | 17.87 | 17.52 | 17.82 | 1,652,885 | -0.13(-0.70%) |
Sep 15, 2014 | 18.01 | 18.03 | 17.91 | 17.94 | 411,355 | -0.10(-0.54%) |
Sep 12, 2014 | 18.10 | 18.13 | 18.00 | 18.04 | 770,266 | +0.02(+0.12%) |
Sep 11, 2014 | 17.96 | 18.05 | 17.94 | 18.02 | 515,412 | -0.01(-0.04%) |
Sep 10, 2014 | 18.05 | 18.05 | 18.05 | 18.03 | 481,516 | -0.09(-0.50%) |
Sep 09, 2014 | 18.22 | 18.22 | 18.07 | 18.12 | 509,298 | -0.09(-0.50%) |
Sep 08, 2014 | 18.38 | 18.38 | 18.19 | 18.21 | 364,244 | -0.04(-0.23%) |
Sep 05, 2014 | 18.18 | 18.26 | 18.18 | 18.25 | 544,892 | +0.22(+1.24%) |
Sep 04, 2014 | 18.10 | 18.11 | 18.00 | 18.03 | 963,326 | +0.05(+0.27%) |
Sep 03, 2014 | 17.87 | 18.03 | 17.87 | 17.98 | 753,741 | +0.34(+1.91%) |