Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.98 | 19.40 | 18.94 | 19.16 | 344,144 | +0.02(+0.10%) |
Nov 26, 2014 | 19.43 | 19.14 | 19.14 | 19.14 | 1,026,100 | -0.39(-2.00%) |
Nov 25, 2014 | 19.08 | 19.79 | 18.90 | 19.53 | 1,843,933 | +0.53(+2.79%) |
Nov 24, 2014 | 17.96 | 19.04 | 17.87 | 19.00 | 1,656,478 | +1.04(+5.79%) |
Nov 21, 2014 | 18.37 | 18.50 | 17.50 | 17.96 | 1,687,108 | -0.09(-0.50%) |
Nov 20, 2014 | 18.00 | 18.25 | 17.52 | 18.05 | 1,854,627 | +0.47(+2.67%) |
Nov 19, 2014 | 17.27 | 17.98 | 17.15 | 17.58 | 634,786 | +0.16(+0.92%) |
Nov 18, 2014 | 17.85 | 18.12 | 17.29 | 17.42 | 778,433 | -0.18(-1.02%) |
Nov 17, 2014 | 18.00 | 18.40 | 17.49 | 17.60 | 1,220,033 | -0.15(-0.85%) |
Nov 14, 2014 | 16.87 | 17.99 | 16.64 | 17.75 | 1,401,462 | +0.86(+5.09%) |
Nov 13, 2014 | 17.43 | 18.17 | 16.72 | 16.89 | 1,176,732 | -0.54(-3.10%) |
Nov 12, 2014 | 17.64 | 17.72 | 16.46 | 17.43 | 6,467,147 | -0.06(-0.34%) |
Nov 11, 2014 | 16.31 | 17.65 | 16.05 | 17.49 | 1,193,328 | +0.93(+5.62%) |
Nov 10, 2014 | 16.20 | 17.22 | 16.11 | 16.56 | 752,275 | +0.14(+0.85%) |
Nov 07, 2014 | 16.85 | 16.85 | 15.81 | 16.42 | 781,983 | +0.08(+0.49%) |
Nov 06, 2014 | 17.50 | 17.56 | 16.19 | 16.34 | 1,377,650 | -0.28(-1.68%) |
Nov 05, 2014 | 17.04 | 17.29 | 16.10 | 16.62 | 1,108,681 | -0.57(-3.32%) |
Nov 04, 2014 | 17.26 | 17.88 | 16.60 | 17.19 | 759,305 | -0.32(-1.83%) |
Nov 03, 2014 | 16.50 | 18.38 | 16.50 | 17.51 | 1,125,946 | +0.71(+4.23%) |
Oct 31, 2014 | 16.74 | 16.87 | 16.50 | 16.80 | 565,106 | +0.35(+2.13%) |
Oct 30, 2014 | 16.96 | 16.98 | 15.95 | 16.45 | 1,115,441 | -0.46(-2.72%) |
Oct 29, 2014 | 17.30 | 17.30 | 15.71 | 16.91 | 2,056,605 | -0.35(-2.03%) |
Oct 28, 2014 | 17.14 | 17.50 | 17.00 | 17.26 | 771,816 | +0.12(+0.70%) |
Oct 27, 2014 | 18.00 | 18.00 | 16.60 | 17.14 | 1,276,075 | -0.86(-4.78%) |
Oct 24, 2014 | 18.35 | 19.09 | 17.90 | 18.00 | 712,152 | -0.40(-2.17%) |
Oct 23, 2014 | 18.15 | 18.62 | 17.88 | 18.40 | 674,926 | +0.62(+3.49%) |
Oct 22, 2014 | 18.73 | 19.01 | 17.75 | 17.78 | 1,412,609 | -0.89(-4.77%) |
Oct 21, 2014 | 20.05 | 20.05 | 18.63 | 18.67 | 1,074,519 | -1.17(-5.90%) |
Oct 20, 2014 | 20.18 | 20.69 | 19.46 | 19.84 | 509,372 | -0.48(-2.36%) |
Oct 17, 2014 | 21.01 | 21.48 | 20.16 | 20.32 | 566,559 | -0.07(-0.34%) |
Oct 16, 2014 | 19.88 | 22.05 | 19.55 | 20.39 | 1,228,363 | -0.31(-1.50%) |
Oct 15, 2014 | 18.50 | 21.00 | 18.02 | 20.70 | 873,230 | +2.06(+11.05%) |
Oct 14, 2014 | 18.59 | 19.23 | 17.80 | 18.64 | 660,146 | +0.13(+0.70%) |
Oct 13, 2014 | 19.51 | 19.90 | 17.74 | 18.51 | 1,217,063 | -1.16(-5.90%) |
Oct 10, 2014 | 21.00 | 21.80 | 19.23 | 19.67 | 1,166,268 | -2.08(-9.56%) |
Oct 09, 2014 | 22.85 | 23.00 | 20.41 | 21.75 | 1,458,677 | -1.31(-5.68%) |
Oct 08, 2014 | 20.83 | 23.88 | 20.51 | 23.06 | 2,661,145 | +2.30(+11.08%) |
Oct 07, 2014 | 20.36 | 21.27 | 19.51 | 20.76 | 688,008 | -0.09(-0.43%) |
Oct 06, 2014 | 21.84 | 21.84 | 20.35 | 20.85 | 719,946 | -0.25(-1.18%) |
Oct 03, 2014 | 20.36 | 21.90 | 20.33 | 21.10 | 2,123,887 | +1.03(+5.13%) |
Oct 02, 2014 | 18.56 | 20.21 | 18.05 | 20.07 | 1,577,309 | +1.64(+8.90%) |
Oct 01, 2014 | 18.00 | 19.25 | 17.57 | 18.43 | 1,776,743 | +0.48(+2.67%) |
Sep 30, 2014 | 17.46 | 18.07 | 17.45 | 17.95 | 802,028 | +0.50(+2.87%) |
Sep 29, 2014 | 17.58 | 18.21 | 17.13 | 17.45 | 699,043 | -0.45(-2.51%) |
Sep 26, 2014 | 18.00 | 18.57 | 17.40 | 17.90 | 1,232,828 | +0.01(+0.06%) |
Sep 25, 2014 | 17.42 | 18.54 | 16.60 | 17.89 | 1,827,458 | +0.35(+2.00%) |
Sep 24, 2014 | 17.10 | 18.53 | 17.10 | 17.54 | 1,873,192 | +0.59(+3.48%) |
Sep 23, 2014 | 17.26 | 18.27 | 16.82 | 16.95 | 1,261,141 | -0.70(-3.97%) |
Sep 22, 2014 | 17.96 | 18.10 | 17.00 | 17.65 | 1,500,130 | -0.45(-2.49%) |
Sep 19, 2014 | 19.04 | 19.20 | 17.56 | 18.10 | 1,684,152 | -0.67(-3.57%) |
Sep 18, 2014 | 19.05 | 19.72 | 18.55 | 18.77 | 1,316,522 | -0.65(-3.35%) |
Sep 17, 2014 | 19.80 | 19.97 | 19.00 | 19.42 | 741,529 | -0.43(-2.17%) |
Sep 16, 2014 | 18.30 | 20.19 | 17.90 | 19.85 | 1,607,094 | +1.10(+5.87%) |
Sep 15, 2014 | 20.10 | 20.41 | 18.61 | 18.75 | 973,813 | -1.00(-5.06%) |
Sep 12, 2014 | 20.05 | 20.32 | 19.23 | 19.75 | 1,230,649 | -0.26(-1.30%) |
Sep 11, 2014 | 20.91 | 21.40 | 19.50 | 20.01 | 2,175,644 | -1.19(-5.61%) |
Sep 10, 2014 | 23.23 | 23.23 | 20.59 | 21.20 | 1,666,609 | -1.59(-6.98%) |
Sep 09, 2014 | 22.85 | 24.41 | 22.65 | 22.79 | 948,273 | -0.68(-2.90%) |
Sep 08, 2014 | 23.66 | 24.84 | 22.65 | 23.47 | 2,161,368 | -0.68(-2.82%) |
Sep 05, 2014 | 21.50 | 25.00 | 21.42 | 24.15 | 2,278,847 | +2.31(+10.58%) |
Sep 04, 2014 | 23.23 | 23.28 | 21.50 | 21.84 | 1,212,210 | -0.66(-2.93%) |
Sep 03, 2014 | 23.86 | 24.50 | 22.14 | 22.50 | 1,969,185 | -1.35(-5.66%) |