Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.50 | 18.51 | 18.43 | 18.43 | 10,714 | +0.06(+0.35%) |
Nov 26, 2014 | 18.28 | 18.36 | 18.36 | 18.36 | 4,389 | +0.16(+0.89%) |
Nov 25, 2014 | 18.17 | 18.21 | 18.17 | 18.20 | 2,970 | +0.02(+0.12%) |
Nov 24, 2014 | 18.17 | 18.18 | 18.15 | 18.18 | 5,390 | +0.04(+0.21%) |
Nov 21, 2014 | 18.12 | 18.14 | 18.11 | 18.14 | 3,688 | +0.13(+0.73%) |
Nov 20, 2014 | 18.01 | 18.02 | 18.00 | 18.01 | 1,563 | -0.03(-0.16%) |
Nov 19, 2014 | 18.09 | 18.09 | 18.02 | 18.04 | 35,655 | -0.12(-0.66%) |
Nov 18, 2014 | 18.09 | 18.16 | 18.07 | 18.16 | 10,398 | +0.07(+0.39%) |
Nov 17, 2014 | 18.08 | 18.09 | 18.07 | 18.09 | 4,908 | +0.06(+0.31%) |
Nov 14, 2014 | 18.07 | 18.07 | 18.00 | 18.03 | 9,000 | -0.04(-0.23%) |
Nov 13, 2014 | 18.09 | 18.09 | 18.07 | 18.07 | 3,276 | +0.02(+0.12%) |
Nov 12, 2014 | 18.05 | 18.05 | 18.02 | 18.05 | 18,313 | -0.08(-0.47%) |
Nov 11, 2014 | 18.20 | 18.20 | 18.11 | 18.14 | 8,787 | +0.06(+0.31%) |
Nov 10, 2014 | 18.04 | 18.11 | 18.04 | 18.08 | 20,716 | +0.04(+0.23%) |
Nov 07, 2014 | 17.97 | 18.04 | 17.95 | 18.04 | 15,515 | +0.00(+0.01%) |
Nov 06, 2014 | 18.06 | 18.07 | 18.03 | 18.04 | 2,075 | -0.16(-0.87%) |
Nov 05, 2014 | 18.18 | 18.19 | 18.10 | 18.19 | 15,481 | -0.04(-0.19%) |
Nov 04, 2014 | 18.26 | 18.26 | 18.13 | 18.23 | 8,124 | -0.04(-0.19%) |
Nov 03, 2014 | 18.22 | 18.26 | 18.18 | 18.26 | 9,172 | +0.18(+0.98%) |
Oct 31, 2014 | 18.08 | 18.15 | 18.01 | 18.09 | 94,715 | +0.17(+0.93%) |
Oct 30, 2014 | 17.86 | 17.95 | 17.86 | 17.92 | 8,311 | +0.10(+0.53%) |
Oct 29, 2014 | 17.90 | 17.92 | 17.83 | 17.83 | 23,529 | -0.10(-0.55%) |
Oct 28, 2014 | 17.98 | 17.98 | 17.87 | 17.92 | 10,313 | +0.11(+0.59%) |
Oct 27, 2014 | 17.78 | 17.82 | 17.76 | 17.82 | 12,427 | +0.08(+0.44%) |
Oct 24, 2014 | 17.78 | 17.78 | 17.68 | 17.74 | 8,771 | -0.01(-0.06%) |
Oct 23, 2014 | 17.66 | 17.78 | 17.66 | 17.75 | 7,862 | +0.16(+0.90%) |
Oct 22, 2014 | 17.59 | 17.66 | 17.58 | 17.59 | 17,754 | -0.01(-0.08%) |
Oct 21, 2014 | 17.52 | 17.64 | 17.45 | 17.61 | 33,997 | +0.16(+0.91%) |
Oct 20, 2014 | 17.26 | 17.45 | 17.26 | 17.45 | 28,714 | +0.19(+1.10%) |
Oct 17, 2014 | 17.26 | 17.28 | 17.23 | 17.26 | 46,974 | +0.06(+0.35%) |
Oct 16, 2014 | 17.11 | 17.22 | 17.11 | 17.20 | 13,795 | +0.01(+0.07%) |
Oct 15, 2014 | 17.13 | 17.19 | 16.99 | 17.19 | 14,779 | -0.01(-0.07%) |
Oct 14, 2014 | 17.18 | 17.30 | 17.13 | 17.20 | 24,629 | +0.18(+1.04%) |
Oct 13, 2014 | 17.06 | 17.13 | 17.01 | 17.02 | 17,047 | +0.00(+0.00%) |
Oct 10, 2014 | 17.06 | 17.13 | 17.02 | 17.02 | 7,736 | -0.01(-0.08%) |
Oct 09, 2014 | 17.16 | 17.23 | 17.04 | 17.04 | 21,298 | -0.09(-0.54%) |
Oct 08, 2014 | 16.87 | 17.13 | 16.82 | 17.13 | 6,576 | +0.32(+1.92%) |
Oct 07, 2014 | 16.87 | 16.92 | 16.79 | 16.80 | 24,101 | -0.15(-0.86%) |
Oct 06, 2014 | 16.94 | 16.95 | 16.89 | 16.95 | 6,011 | +0.07(+0.42%) |
Oct 03, 2014 | 16.77 | 16.89 | 16.75 | 16.88 | 30,577 | +0.06(+0.38%) |
Oct 02, 2014 | 16.82 | 16.88 | 16.82 | 16.82 | 13,034 | -0.04(-0.21%) |
Oct 01, 2014 | 16.90 | 16.91 | 16.84 | 16.85 | 5,337 | -0.06(-0.33%) |
Sep 30, 2014 | 16.86 | 16.94 | 16.84 | 16.91 | 27,351 | +0.04(+0.25%) |
Sep 29, 2014 | 16.82 | 16.87 | 16.82 | 16.87 | 2,489 | -0.07(-0.42%) |
Sep 26, 2014 | 16.89 | 16.94 | 16.79 | 16.94 | 2,508 | +0.15(+0.88%) |
Sep 25, 2014 | 16.82 | 16.82 | 16.71 | 16.79 | 15,063 | -0.15(-0.88%) |
Sep 24, 2014 | 16.84 | 16.95 | 16.82 | 16.94 | 27,300 | -0.11(-0.66%) |
Sep 23, 2014 | 17.12 | 17.13 | 17.02 | 17.05 | 7,137 | -0.08(-0.45%) |
Sep 22, 2014 | 17.25 | 17.25 | 17.11 | 17.13 | 13,700 | -0.11(-0.61%) |
Sep 19, 2014 | 17.33 | 17.36 | 17.23 | 17.23 | 24,304 | -0.02(-0.12%) |
Sep 18, 2014 | 17.31 | 17.35 | 17.25 | 17.25 | 23,535 | -0.13(-0.77%) |
Sep 17, 2014 | 17.44 | 17.44 | 17.30 | 17.39 | 25,834 | +0.07(+0.41%) |
Sep 16, 2014 | 17.27 | 17.34 | 17.24 | 17.32 | 43,188 | +0.04(+0.23%) |
Sep 15, 2014 | 17.38 | 17.35 | 17.25 | 17.28 | 17,858 | -0.07(-0.39%) |
Sep 12, 2014 | 17.76 | 17.76 | 17.34 | 17.35 | 40,301 | -0.39(-2.19%) |
Sep 11, 2014 | 17.77 | 17.80 | 17.73 | 17.73 | 19,328 | -0.11(-0.59%) |
Sep 10, 2014 | 17.98 | 17.98 | 17.84 | 17.84 | 8,972 | -0.18(-0.98%) |
Sep 09, 2014 | 18.02 | 18.04 | 18.00 | 18.02 | 12,713 | -0.09(-0.51%) |
Sep 08, 2014 | 18.24 | 18.24 | 18.06 | 18.11 | 25,061 | -0.15(-0.81%) |
Sep 05, 2014 | 18.14 | 18.26 | 18.12 | 18.26 | 16,526 | +0.14(+0.78%) |
Sep 04, 2014 | 18.16 | 18.26 | 18.08 | 18.12 | 25,667 | -0.07(-0.39%) |
Sep 03, 2014 | 18.17 | 18.19 | 18.14 | 18.19 | 13,150 | +0.08(+0.47%) |