Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.14 | 18.52 | 17.83 | 17.83 | 11,543 | -0.40(-2.19%) |
Nov 26, 2014 | 18.26 | 18.23 | 18.23 | 18.23 | 21,481 | -0.01(-0.05%) |
Nov 25, 2014 | 18.36 | 18.43 | 18.24 | 18.24 | 23,161 | -0.10(-0.56%) |
Nov 24, 2014 | 18.44 | 18.48 | 18.33 | 18.35 | 12,171 | -0.11(-0.59%) |
Nov 21, 2014 | 18.59 | 18.59 | 18.41 | 18.46 | 17,523 | +0.00(+0.00%) |
Nov 20, 2014 | 18.57 | 18.60 | 18.44 | 18.46 | 26,683 | -0.18(-0.98%) |
Nov 19, 2014 | 19.28 | 19.28 | 18.52 | 18.64 | 11,301 | -0.58(-3.03%) |
Nov 18, 2014 | 19.24 | 19.32 | 19.08 | 19.22 | 9,810 | -0.10(-0.51%) |
Nov 17, 2014 | 19.44 | 19.44 | 19.22 | 19.32 | 61,782 | -0.14(-0.71%) |
Nov 14, 2014 | 19.69 | 19.72 | 19.37 | 19.46 | 27,621 | -0.28(-1.43%) |
Nov 13, 2014 | 19.76 | 19.81 | 19.42 | 19.74 | 33,328 | -0.21(-1.06%) |
Nov 12, 2014 | 19.91 | 20.13 | 19.53 | 19.95 | 26,973 | -0.03(-0.15%) |
Nov 11, 2014 | 19.98 | 20.10 | 19.53 | 19.98 | 23,232 | -0.13(-0.64%) |
Nov 10, 2014 | 19.84 | 20.16 | 19.80 | 20.11 | 59,956 | -0.01(-0.05%) |
Nov 07, 2014 | 20.13 | 20.13 | 19.84 | 20.12 | 19,999 | -0.02(-0.10%) |
Nov 06, 2014 | 20.56 | 20.56 | 20.08 | 20.14 | 20,828 | -0.15(-0.75%) |
Nov 05, 2014 | 20.16 | 20.64 | 20.16 | 20.29 | 19,298 | +0.26(+1.31%) |
Nov 04, 2014 | 19.62 | 20.24 | 19.55 | 20.03 | 17,936 | +0.23(+1.15%) |
Nov 03, 2014 | 20.62 | 20.62 | 19.66 | 19.80 | 28,426 | -0.38(-1.91%) |
Oct 31, 2014 | 20.48 | 20.57 | 19.95 | 20.19 | 41,794 | +0.10(+0.49%) |
Oct 30, 2014 | 19.69 | 20.21 | 19.60 | 20.09 | 41,010 | +0.34(+1.72%) |
Oct 29, 2014 | 19.34 | 19.99 | 18.97 | 19.75 | 47,540 | +0.26(+1.34%) |
Oct 28, 2014 | 18.51 | 19.49 | 18.38 | 19.49 | 52,000 | +1.11(+6.04%) |
Oct 27, 2014 | 18.47 | 18.50 | 18.14 | 18.38 | 21,712 | +0.14(+0.78%) |
Oct 24, 2014 | 18.57 | 18.86 | 18.12 | 18.23 | 25,402 | -0.34(-1.83%) |
Oct 23, 2014 | 17.92 | 18.90 | 17.92 | 18.57 | 44,407 | +0.52(+2.87%) |
Oct 22, 2014 | 18.10 | 18.50 | 18.01 | 18.06 | 19,630 | -0.40(-2.19%) |
Oct 21, 2014 | 18.30 | 18.67 | 18.12 | 18.46 | 29,374 | +0.15(+0.81%) |
Oct 20, 2014 | 18.27 | 18.57 | 17.95 | 18.31 | 52,180 | +0.07(+0.41%) |
Oct 17, 2014 | 18.67 | 18.67 | 17.68 | 18.24 | 40,901 | -0.44(-2.38%) |
Oct 16, 2014 | 18.43 | 18.57 | 18.43 | 18.68 | 49,135 | +0.05(+0.29%) |
Oct 15, 2014 | 18.19 | 18.78 | 17.62 | 18.63 | 37,962 | +0.30(+1.62%) |
Oct 14, 2014 | 18.17 | 18.81 | 18.02 | 18.33 | 73,727 | +0.30(+1.68%) |
Oct 13, 2014 | 17.48 | 18.19 | 17.48 | 18.03 | 22,733 | +0.68(+3.93%) |
Oct 10, 2014 | 17.11 | 17.53 | 17.11 | 17.35 | 22,329 | +0.20(+1.14%) |
Oct 09, 2014 | 17.46 | 17.54 | 17.13 | 17.15 | 34,586 | -0.31(-1.80%) |
Oct 08, 2014 | 17.31 | 17.56 | 17.31 | 17.46 | 38,891 | +0.16(+0.93%) |
Oct 07, 2014 | 17.24 | 17.43 | 17.24 | 17.30 | 15,152 | -0.05(-0.28%) |
Oct 06, 2014 | 17.26 | 17.45 | 17.17 | 17.35 | 22,290 | +0.09(+0.51%) |
Oct 03, 2014 | 17.32 | 17.46 | 17.17 | 17.26 | 24,362 | +0.10(+0.60%) |
Oct 02, 2014 | 17.20 | 17.43 | 17.16 | 17.16 | 12,012 | +0.08(+0.49%) |
Oct 01, 2014 | 17.10 | 17.30 | 17.02 | 17.08 | 39,414 | -0.07(-0.40%) |
Sep 30, 2014 | 17.15 | 17.31 | 17.10 | 17.15 | 53,815 | -0.02(-0.14%) |
Sep 29, 2014 | 17.15 | 17.26 | 17.15 | 17.17 | 20,138 | -0.07(-0.43%) |
Sep 26, 2014 | 17.27 | 17.45 | 17.18 | 17.24 | 19,177 | +0.01(+0.06%) |
Sep 25, 2014 | 17.36 | 17.36 | 17.15 | 17.23 | 36,244 | -0.12(-0.71%) |
Sep 24, 2014 | 17.47 | 17.54 | 17.33 | 17.36 | 17,809 | -0.04(-0.25%) |
Sep 23, 2014 | 17.56 | 17.59 | 17.39 | 17.40 | 33,890 | -0.16(-0.92%) |
Sep 22, 2014 | 17.55 | 17.62 | 17.39 | 17.56 | 23,349 | -0.05(-0.31%) |
Sep 19, 2014 | 17.67 | 17.88 | 17.35 | 17.62 | 46,607 | +0.07(+0.39%) |
Sep 18, 2014 | 17.34 | 17.63 | 17.34 | 17.55 | 42,123 | +0.27(+1.56%) |
Sep 17, 2014 | 17.30 | 17.34 | 17.15 | 17.28 | 13,970 | -0.07(-0.42%) |
Sep 16, 2014 | 17.44 | 17.53 | 17.35 | 17.35 | 12,755 | -0.05(-0.31%) |
Sep 15, 2014 | 17.61 | 17.61 | 17.39 | 17.41 | 26,572 | -0.20(-1.14%) |
Sep 12, 2014 | 18.12 | 18.12 | 17.60 | 17.61 | 33,994 | -0.48(-2.65%) |
Sep 11, 2014 | 18.10 | 18.10 | 17.80 | 18.09 | 17,485 | +0.19(+1.07%) |
Sep 10, 2014 | 17.67 | 18.04 | 17.37 | 17.90 | 20,669 | +0.27(+1.56%) |
Sep 09, 2014 | 17.65 | 17.75 | 17.48 | 17.62 | 19,226 | -0.04(-0.22%) |
Sep 08, 2014 | 17.65 | 17.73 | 17.65 | 17.66 | 6,640 | -0.20(-1.12%) |
Sep 05, 2014 | 17.73 | 17.92 | 17.67 | 17.86 | 21,449 | +0.05(+0.30%) |
Sep 04, 2014 | 17.79 | 17.97 | 17.79 | 17.81 | 4,939 | +0.07(+0.39%) |
Sep 03, 2014 | 18.06 | 18.06 | 17.73 | 17.74 | 7,644 | -0.22(-1.23%) |