Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.50 | 18.51 | 18.32 | 18.44 | 5,443 | +0.44(+2.44%) |
Nov 26, 2014 | 18.00 | 18.00 | 18.00 | 0 | -0.10(-0.55%) | |
Nov 25, 2014 | 18.17 | 18.20 | 17.99 | 18.10 | 21,912 | +0.31(+1.74%) |
Nov 24, 2014 | 17.91 | 17.97 | 17.70 | 17.79 | 205,973 | +0.29(+1.66%) |
Nov 21, 2014 | 17.26 | 17.53 | 17.26 | 17.50 | 40,411 | +0.65(+3.86%) |
Nov 20, 2014 | 16.78 | 16.99 | 16.76 | 16.85 | 31,585 | -0.39(-2.26%) |
Nov 19, 2014 | 17.20 | 17.32 | 17.10 | 17.24 | 23,625 | +0.25(+1.47%) |
Nov 18, 2014 | 16.99 | 17.04 | 16.83 | 16.99 | 37,753 | +0.22(+1.31%) |
Nov 17, 2014 | 16.96 | 16.48 | 16.77 | 49,787 | +0.29(+1.76%) | |
Nov 14, 2014 | 16.44 | 16.61 | 16.41 | 16.48 | 66,406 | +0.28(+1.73%) |
Nov 13, 2014 | 15.98 | 16.32 | 15.97 | 16.20 | 56,982 | +0.04(+0.22%) |
Nov 12, 2014 | 16.21 | 16.24 | 16.02 | 16.16 | 99,876 | -0.53(-3.15%) |
Nov 11, 2014 | 16.69 | 16.75 | 16.54 | 16.69 | 36,402 | +0.08(+0.48%) |
Nov 10, 2014 | 16.47 | 16.70 | 16.39 | 16.61 | 164,328 | +0.20(+1.22%) |
Nov 07, 2014 | 16.33 | 16.47 | 16.23 | 16.41 | 50,489 | -0.17(-1.03%) |
Nov 06, 2014 | 17.00 | 17.00 | 16.44 | 16.58 | 59,780 | -0.22(-1.31%) |
Nov 05, 2014 | 16.73 | 16.87 | 16.73 | 16.80 | 656,014 | +0.23(+1.42%) |
Nov 04, 2014 | 16.60 | 16.60 | 16.44 | 16.57 | 41,624 | -0.49(-2.90%) |
Nov 03, 2014 | 17.27 | 17.28 | 16.96 | 17.06 | 55,926 | -0.50(-2.85%) |
Oct 31, 2014 | 17.43 | 17.58 | 17.37 | 17.56 | 31,024 | +0.52(+3.05%) |
Oct 30, 2014 | 16.61 | 17.04 | 16.52 | 17.04 | 71,851 | +0.03(+0.18%) |
Oct 29, 2014 | 17.43 | 17.46 | 16.89 | 17.01 | 51,084 | -0.81(-4.55%) |
Oct 28, 2014 | 17.78 | 17.85 | 17.72 | 17.82 | 65,465 | +0.38(+2.18%) |
Oct 27, 2014 | 17.11 | 17.87 | 17.87 | 17.44 | 51,693 | -0.43(-2.41%) |
Oct 24, 2014 | 17.68 | 17.94 | 17.64 | 17.87 | 65,553 | +0.37(+2.11%) |
Oct 23, 2014 | 17.46 | 17.61 | 17.43 | 17.50 | 97,464 | +0.29(+1.66%) |
Oct 22, 2014 | 17.36 | 17.47 | 17.19 | 17.21 | 144,014 | -0.18(-1.06%) |
Oct 21, 2014 | 17.26 | 17.40 | 17.20 | 17.40 | 58,849 | +0.67(+4.00%) |
Oct 20, 2014 | 16.66 | 16.79 | 16.58 | 16.73 | 43,516 | +0.07(+0.42%) |
Oct 17, 2014 | 16.60 | 17.20 | 16.60 | 16.66 | 34,011 | +0.55(+3.41%) |
Oct 16, 2014 | 15.67 | 16.20 | 15.67 | 16.11 | 68,142 | -0.21(-1.29%) |
Oct 15, 2014 | 16.41 | 16.53 | 15.97 | 16.32 | 91,936 | -0.61(-3.60%) |
Oct 14, 2014 | 16.90 | 17.10 | 16.87 | 16.93 | 79,798 | +0.26(+1.56%) |
Oct 13, 2014 | 17.16 | 17.20 | 16.67 | 16.67 | 295,320 | +0.08(+0.45%) |
Oct 10, 2014 | 16.98 | 17.06 | 16.54 | 16.59 | 1,601,831 | +0.06(+0.39%) |
Oct 09, 2014 | 17.00 | 17.00 | 16.47 | 16.53 | 26,858 | -1.05(-6.00%) |
Oct 08, 2014 | 17.40 | 17.68 | 17.15 | 17.59 | 77,184 | +0.39(+2.24%) |
Oct 07, 2014 | 17.26 | 17.38 | 17.14 | 17.20 | 38,020 | -0.41(-2.30%) |
Oct 06, 2014 | 17.77 | 17.78 | 17.45 | 17.61 | 29,138 | +0.14(+0.80%) |
Oct 03, 2014 | 17.43 | 17.52 | 17.41 | 17.46 | 36,371 | +0.14(+0.78%) |
Oct 02, 2014 | 17.55 | 17.59 | 17.03 | 17.33 | 48,660 | -0.62(-3.45%) |
Oct 01, 2014 | 18.14 | 18.18 | 17.95 | 17.95 | 35,400 | -0.12(-0.64%) |
Sep 30, 2014 | 18.10 | 18.20 | 17.95 | 18.07 | 59,472 | +0.02(+0.08%) |
Sep 29, 2014 | 17.89 | 18.13 | 17.87 | 18.05 | 28,688 | -0.55(-2.96%) |
Sep 26, 2014 | 18.25 | 18.61 | 18.22 | 18.60 | 52,536 | +0.60(+3.30%) |
Sep 25, 2014 | 18.19 | 18.19 | 17.92 | 18.00 | 132,377 | -0.43(-2.31%) |
Sep 24, 2014 | 18.15 | 18.50 | 18.06 | 18.43 | 49,853 | +0.25(+1.35%) |
Sep 23, 2014 | 18.36 | 18.49 | 18.12 | 18.18 | 48,884 | -0.23(-1.22%) |
Sep 22, 2014 | 18.69 | 18.70 | 18.33 | 18.41 | 56,904 | -0.09(-0.49%) |
Sep 19, 2014 | 18.68 | 18.72 | 18.50 | 18.50 | 62,257 | -0.53(-2.79%) |
Sep 18, 2014 | 19.09 | 19.14 | 19.00 | 19.03 | 152,220 | +0.01(+0.05%) |
Sep 17, 2014 | 19.03 | 19.14 | 18.97 | 19.02 | 88,308 | +0.30(+1.60%) |
Sep 16, 2014 | 18.46 | 18.79 | 18.46 | 18.72 | 84,977 | -0.01(-0.05%) |
Sep 15, 2014 | 18.86 | 18.86 | 18.72 | 18.73 | 34,658 | +0.02(+0.11%) |
Sep 12, 2014 | 18.74 | 18.85 | 18.66 | 18.71 | 44,465 | -0.15(-0.80%) |
Sep 11, 2014 | 18.83 | 18.95 | 18.83 | 18.86 | 65,027 | -0.04(-0.21%) |
Sep 10, 2014 | 18.94 | 18.79 | 18.90 | 28,287 | +0.09(+0.48%) | |
Sep 09, 2014 | 18.84 | 18.90 | 18.80 | 18.81 | 19,673 | -0.05(-0.27%) |
Sep 08, 2014 | 19.00 | 19.10 | 18.85 | 18.86 | 45,376 | -0.20(-1.05%) |
Sep 05, 2014 | 19.30 | 19.31 | 18.97 | 19.06 | 50,687 | +0.15(+0.79%) |
Sep 04, 2014 | 18.69 | 19.13 | 18.69 | 18.91 | 74,817 | +0.64(+3.50%) |
Sep 03, 2014 | 18.32 | 18.43 | 18.26 | 18.27 | 75,819 | +0.53(+2.99%) |