Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.07 | 19.09 | 18.65 | 18.69 | 293,419 | -0.28(-1.48%) |
Nov 26, 2014 | 18.28 | 18.97 | 18.97 | 18.97 | 562,000 | +0.77(+4.23%) |
Nov 25, 2014 | 18.16 | 18.46 | 18.11 | 18.20 | 242,509 | +0.07(+0.39%) |
Nov 24, 2014 | 17.98 | 18.26 | 17.85 | 18.13 | 460,616 | +0.36(+2.03%) |
Nov 21, 2014 | 18.34 | 18.35 | 17.58 | 17.77 | 450,631 | -0.25(-1.39%) |
Nov 20, 2014 | 17.70 | 18.20 | 17.40 | 18.02 | 359,655 | +0.27(+1.52%) |
Nov 19, 2014 | 18.59 | 18.68 | 17.70 | 17.75 | 578,490 | -0.82(-4.42%) |
Nov 18, 2014 | 18.65 | 19.00 | 18.46 | 18.57 | 433,146 | -0.05(-0.27%) |
Nov 17, 2014 | 19.23 | 19.34 | 18.62 | 18.62 | 416,142 | -0.64(-3.32%) |
Nov 14, 2014 | 18.98 | 19.38 | 18.91 | 19.26 | 340,385 | +0.25(+1.32%) |
Nov 13, 2014 | 19.43 | 19.62 | 18.89 | 19.01 | 344,242 | -0.47(-2.41%) |
Nov 12, 2014 | 18.92 | 19.55 | 18.85 | 19.48 | 279,400 | +0.42(+2.20%) |
Nov 11, 2014 | 19.43 | 19.70 | 18.97 | 19.06 | 520,225 | -0.41(-2.11%) |
Nov 10, 2014 | 19.67 | 19.70 | 19.31 | 19.47 | 475,219 | -0.23(-1.17%) |
Nov 07, 2014 | 19.25 | 19.72 | 19.07 | 19.70 | 537,233 | +0.28(+1.44%) |
Nov 06, 2014 | 18.84 | 19.53 | 18.75 | 19.42 | 387,265 | +0.65(+3.46%) |
Nov 05, 2014 | 19.19 | 19.25 | 18.67 | 18.77 | 428,260 | -0.29(-1.52%) |
Nov 04, 2014 | 19.06 | 19.44 | 18.96 | 19.06 | 356,782 | -0.20(-1.04%) |
Nov 03, 2014 | 19.23 | 19.50 | 18.98 | 19.26 | 442,633 | -0.02(-0.10%) |
Oct 31, 2014 | 19.43 | 19.50 | 19.03 | 19.28 | 466,191 | +0.21(+1.10%) |
Oct 30, 2014 | 19.15 | 19.50 | 18.95 | 19.07 | 435,849 | -0.17(-0.88%) |
Oct 29, 2014 | 19.05 | 19.25 | 18.71 | 19.24 | 542,526 | +0.11(+0.58%) |
Oct 28, 2014 | 18.18 | 19.13 | 18.10 | 19.13 | 529,579 | +1.05(+5.81%) |
Oct 27, 2014 | 18.13 | 18.36 | 18.36 | 18.08 | 479,466 | -0.28(-1.53%) |
Oct 24, 2014 | 18.55 | 18.61 | 18.03 | 18.36 | 511,278 | -0.22(-1.18%) |
Oct 23, 2014 | 18.28 | 18.84 | 18.17 | 18.58 | 560,245 | +0.57(+3.16%) |
Oct 22, 2014 | 18.21 | 18.47 | 17.94 | 18.01 | 589,631 | -0.19(-1.04%) |
Oct 21, 2014 | 18.14 | 18.46 | 17.90 | 18.20 | 418,452 | +0.29(+1.62%) |
Oct 20, 2014 | 17.73 | 17.75 | 17.51 | 17.91 | 475,343 | +0.15(+0.84%) |
Oct 17, 2014 | 18.18 | 18.34 | 17.59 | 17.76 | 546,026 | -0.14(-0.78%) |
Oct 16, 2014 | 17.06 | 18.17 | 17.01 | 17.90 | 608,253 | +0.45(+2.58%) |
Oct 15, 2014 | 16.10 | 17.57 | 15.51 | 17.45 | 1,104,138 | +1.06(+6.47%) |
Oct 14, 2014 | 16.48 | 16.80 | 16.12 | 16.39 | 882,316 | +0.04(+0.24%) |
Oct 13, 2014 | 17.18 | 17.50 | 16.32 | 16.35 | 1,371,572 | -0.83(-4.83%) |
Oct 10, 2014 | 17.78 | 17.97 | 17.11 | 17.18 | 756,632 | -0.83(-4.61%) |
Oct 09, 2014 | 18.85 | 18.94 | 17.93 | 18.01 | 924,441 | -0.85(-4.51%) |
Oct 08, 2014 | 19.67 | 19.78 | 18.00 | 18.86 | 2,168,177 | -1.11(-5.56%) |
Oct 07, 2014 | 17.97 | 20.77 | 17.78 | 19.97 | 7,720,318 | +3.47(+21.03%) |
Oct 06, 2014 | 17.12 | 17.34 | 16.42 | 16.50 | 1,325,959 | -0.53(-3.11%) |
Oct 03, 2014 | 17.08 | 17.30 | 16.79 | 17.03 | 818,181 | +0.14(+0.83%) |
Oct 02, 2014 | 16.30 | 16.93 | 16.03 | 16.89 | 785,060 | +0.65(+4.00%) |
Oct 01, 2014 | 17.55 | 17.73 | 16.20 | 16.24 | 1,706,790 | -1.38(-7.83%) |
Sep 30, 2014 | 18.12 | 18.18 | 17.55 | 17.62 | 761,366 | -0.56(-3.08%) |
Sep 29, 2014 | 17.70 | 18.37 | 17.69 | 18.18 | 444,339 | +0.27(+1.51%) |
Sep 26, 2014 | 17.68 | 18.20 | 17.68 | 17.91 | 408,348 | +0.27(+1.53%) |
Sep 25, 2014 | 18.20 | 18.22 | 17.56 | 17.64 | 537,490 | -0.58(-3.18%) |
Sep 24, 2014 | 17.96 | 18.25 | 17.78 | 18.22 | 384,448 | +0.25(+1.39%) |
Sep 23, 2014 | 18.07 | 18.44 | 17.89 | 17.97 | 459,125 | -0.22(-1.21%) |
Sep 22, 2014 | 18.70 | 18.76 | 17.81 | 18.19 | 653,186 | -0.63(-3.35%) |
Sep 19, 2014 | 19.30 | 19.39 | 18.69 | 18.82 | 701,138 | -0.37(-1.93%) |
Sep 18, 2014 | 19.32 | 19.40 | 19.07 | 19.19 | 363,530 | -0.02(-0.10%) |
Sep 17, 2014 | 19.31 | 19.39 | 19.07 | 19.21 | 269,960 | +0.02(+0.10%) |
Sep 16, 2014 | 18.72 | 19.28 | 18.59 | 19.19 | 414,305 | +0.42(+2.24%) |
Sep 15, 2014 | 20.22 | 20.30 | 18.58 | 18.77 | 1,179,838 | -1.41(-6.99%) |
Sep 12, 2014 | 20.48 | 20.84 | 19.93 | 20.18 | 680,733 | -0.43(-2.09%) |
Sep 11, 2014 | 19.76 | 20.63 | 19.65 | 20.61 | 707,116 | +0.84(+4.25%) |
Sep 10, 2014 | 19.58 | 19.83 | 19.47 | 19.77 | 355,475 | +0.27(+1.38%) |
Sep 09, 2014 | 19.73 | 19.77 | 19.41 | 19.50 | 392,912 | -0.36(-1.81%) |
Sep 08, 2014 | 19.34 | 19.93 | 19.33 | 19.86 | 392,294 | +0.53(+2.74%) |
Sep 05, 2014 | 19.18 | 19.37 | 18.95 | 19.33 | 386,039 | +0.06(+0.31%) |
Sep 04, 2014 | 19.28 | 19.58 | 19.11 | 19.27 | 470,193 | +0.01(+0.05%) |
Sep 03, 2014 | 19.44 | 19.44 | 19.13 | 19.26 | 366,563 | -0.04(-0.21%) |