Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.22 | 19.48 | 18.54 | 18.54 | 14,231 | -0.92(-4.71%) |
Nov 26, 2014 | 18.58 | 19.46 | 19.46 | 19.46 | 23,071 | +0.90(+4.84%) |
Nov 25, 2014 | 18.61 | 19.02 | 18.34 | 18.56 | 13,320 | +0.04(+0.20%) |
Nov 24, 2014 | 18.61 | 18.64 | 18.34 | 18.52 | 6,384 | -0.11(-0.61%) |
Nov 21, 2014 | 18.92 | 18.92 | 18.52 | 18.63 | 7,747 | +0.07(+0.36%) |
Nov 20, 2014 | 18.61 | 18.65 | 18.32 | 18.57 | 4,116 | -0.02(-0.10%) |
Nov 19, 2014 | 18.94 | 19.06 | 18.59 | 18.59 | 8,151 | -1.07(-5.43%) |
Nov 18, 2014 | 19.45 | 19.87 | 19.30 | 19.65 | 9,382 | +0.12(+0.63%) |
Nov 17, 2014 | 20.09 | 20.09 | 19.52 | 19.53 | 10,247 | -0.30(-1.52%) |
Nov 14, 2014 | 19.64 | 20.01 | 19.64 | 19.83 | 11,488 | -0.06(-0.29%) |
Nov 13, 2014 | 20.31 | 20.31 | 19.87 | 19.89 | 10,285 | -0.09(-0.43%) |
Nov 12, 2014 | 20.18 | 20.18 | 19.64 | 19.98 | 18,974 | +0.06(+0.28%) |
Nov 11, 2014 | 19.66 | 19.92 | 19.59 | 19.92 | 10,657 | -0.02(-0.09%) |
Nov 10, 2014 | 19.70 | 20.02 | 19.70 | 19.94 | 11,757 | +0.33(+1.69%) |
Nov 07, 2014 | 19.84 | 19.84 | 19.36 | 19.61 | 8,731 | -0.27(-1.38%) |
Nov 06, 2014 | 20.03 | 20.03 | 19.48 | 19.88 | 11,821 | -0.18(-0.90%) |
Nov 05, 2014 | 20.22 | 20.52 | 20.04 | 20.06 | 17,923 | -0.07(-0.33%) |
Nov 04, 2014 | 19.98 | 20.50 | 19.80 | 20.13 | 12,605 | +0.11(+0.57%) |
Nov 03, 2014 | 20.42 | 20.42 | 19.59 | 20.01 | 14,937 | -0.31(-1.53%) |
Oct 31, 2014 | 20.51 | 20.56 | 19.81 | 20.32 | 25,906 | +0.25(+1.22%) |
Oct 30, 2014 | 19.53 | 20.17 | 18.05 | 20.08 | 20,663 | +0.41(+2.07%) |
Oct 29, 2014 | 19.11 | 19.85 | 18.15 | 19.67 | 14,563 | +0.51(+2.66%) |
Oct 28, 2014 | 18.28 | 19.25 | 18.12 | 19.16 | 14,171 | +0.93(+5.08%) |
Oct 27, 2014 | 18.25 | 18.40 | 18.50 | 18.24 | 14,869 | -0.26(-1.43%) |
Oct 24, 2014 | 17.90 | 18.62 | 17.82 | 18.50 | 8,677 | +0.53(+2.94%) |
Oct 23, 2014 | 17.99 | 18.17 | 17.74 | 17.97 | 11,368 | +0.11(+0.63%) |
Oct 22, 2014 | 18.30 | 18.32 | 17.76 | 17.86 | 13,633 | -0.37(-2.02%) |
Oct 21, 2014 | 18.13 | 18.27 | 17.70 | 18.23 | 13,241 | +0.09(+0.52%) |
Oct 20, 2014 | 17.73 | 18.87 | 17.73 | 18.13 | 25,704 | +0.25(+1.37%) |
Oct 17, 2014 | 17.95 | 17.95 | 17.80 | 17.89 | 20,372 | -0.04(-0.21%) |
Oct 16, 2014 | 17.79 | 17.94 | 17.55 | 17.92 | 16,971 | +0.11(+0.64%) |
Oct 15, 2014 | 17.33 | 17.95 | 17.03 | 17.81 | 20,364 | +0.08(+0.43%) |
Oct 14, 2014 | 17.75 | 17.80 | 17.24 | 17.74 | 11,275 | -0.01(-0.05%) |
Oct 13, 2014 | 17.22 | 17.91 | 17.09 | 17.75 | 22,209 | +0.72(+4.22%) |
Oct 10, 2014 | 16.92 | 17.46 | 16.60 | 17.03 | 54,103 | -0.01(-0.06%) |
Oct 09, 2014 | 17.47 | 17.81 | 17.01 | 17.04 | 28,596 | -0.37(-2.12%) |
Oct 08, 2014 | 17.21 | 17.73 | 17.18 | 17.41 | 17,716 | +0.13(+0.77%) |
Oct 07, 2014 | 17.53 | 17.71 | 17.21 | 17.27 | 19,265 | -0.42(-2.35%) |
Oct 06, 2014 | 17.78 | 17.78 | 17.66 | 17.69 | 6,582 | -0.09(-0.53%) |
Oct 03, 2014 | 17.87 | 18.38 | 17.67 | 17.78 | 13,402 | +0.13(+0.75%) |
Oct 02, 2014 | 17.44 | 17.69 | 17.44 | 17.65 | 3,924 | +0.28(+1.63%) |
Oct 01, 2014 | 17.50 | 17.68 | 17.31 | 17.37 | 13,196 | -0.23(-1.29%) |
Sep 30, 2014 | 17.60 | 17.72 | 17.43 | 17.59 | 21,725 | -0.09(-0.53%) |
Sep 29, 2014 | 17.86 | 17.88 | 17.55 | 17.69 | 8,795 | -0.26(-1.42%) |
Sep 26, 2014 | 17.81 | 18.06 | 17.81 | 17.94 | 9,845 | +0.22(+1.23%) |
Sep 25, 2014 | 17.89 | 18.15 | 17.72 | 17.73 | 14,214 | -0.44(-2.44%) |
Sep 24, 2014 | 17.88 | 18.29 | 17.84 | 18.17 | 11,768 | +0.36(+2.02%) |
Sep 23, 2014 | 18.05 | 18.48 | 17.80 | 17.81 | 15,045 | -0.51(-2.78%) |
Sep 22, 2014 | 18.66 | 18.78 | 18.14 | 18.32 | 35,838 | -0.35(-1.87%) |
Sep 19, 2014 | 18.86 | 18.98 | 18.66 | 18.67 | 24,943 | -0.18(-0.94%) |
Sep 18, 2014 | 18.91 | 19.13 | 18.78 | 18.85 | 14,974 | +0.04(+0.20%) |
Sep 17, 2014 | 19.14 | 19.62 | 18.78 | 18.81 | 17,721 | -0.28(-1.48%) |
Sep 16, 2014 | 19.65 | 19.67 | 19.09 | 19.09 | 5,172 | -0.24(-1.22%) |
Sep 15, 2014 | 19.88 | 20.23 | 19.23 | 19.33 | 9,785 | -0.45(-2.28%) |
Sep 12, 2014 | 19.89 | 20.22 | 19.54 | 19.78 | 10,390 | +0.01(+0.05%) |
Sep 11, 2014 | 20.03 | 20.21 | 19.62 | 19.77 | 16,013 | -0.30(-1.50%) |
Sep 10, 2014 | 20.03 | 20.20 | 19.56 | 20.07 | 15,276 | +0.05(+0.23%) |
Sep 09, 2014 | 19.77 | 20.20 | 19.38 | 20.03 | 11,576 | +0.49(+2.51%) |
Sep 08, 2014 | 19.40 | 19.54 | 19.30 | 19.54 | 9,142 | +0.11(+0.58%) |
Sep 05, 2014 | 19.12 | 19.51 | 19.12 | 19.42 | 6,976 | +0.23(+1.18%) |
Sep 04, 2014 | 19.40 | 19.40 | 19.12 | 19.20 | 9,405 | -0.22(-1.12%) |
Sep 03, 2014 | 19.56 | 19.65 | 19.30 | 19.41 | 6,695 | -0.11(-0.58%) |