Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.11 | 20.22 | 20.11 | 20.22 | 1,264 | +0.18(+0.90%) |
Nov 27, 2014 | 19.98 | 20.09 | 19.98 | 20.04 | 3,912 | -0.07(-0.35%) |
Nov 26, 2014 | 20.13 | 20.13 | 20.07 | 20.11 | 4,995 | -0.04(-0.20%) |
Nov 25, 2014 | 20.19 | 20.19 | 20.14 | 20.15 | 6,497 | -0.02(-0.10%) |
Nov 24, 2014 | 20.14 | 20.18 | 20.12 | 20.17 | 4,202 | +0.03(+0.15%) |
Nov 21, 2014 | 20.15 | 20.22 | 20.14 | 20.14 | 14,549 | -0.01(-0.05%) |
Nov 20, 2014 | 20.09 | 20.15 | 20.09 | 20.15 | 2,365 | +0.00(+0.00%) |
Nov 19, 2014 | 20.19 | 20.19 | 20.15 | 20.15 | 5,602 | -0.01(-0.05%) |
Nov 18, 2014 | 20.05 | 20.18 | 20.05 | 20.16 | 2,928 | +0.04(+0.20%) |
Nov 17, 2014 | 20.17 | 20.17 | 20.12 | 20.12 | 1,066 | -0.05(-0.25%) |
Nov 14, 2014 | 20.12 | 20.19 | 20.12 | 20.17 | 7,481 | +0.07(+0.35%) |
Nov 13, 2014 | 20.10 | 20.13 | 20.10 | 20.10 | 2,039 | -0.01(-0.05%) |
Nov 12, 2014 | 20.12 | 20.14 | 20.11 | 20.11 | 5,017 | +0.01(+0.05%) |
Nov 10, 2014 | 20.10 | 20.10 | 20.10 | 312 | -0.05(-0.25%) | |
Nov 07, 2014 | 20.16 | 20.16 | 20.15 | 20.15 | 1,170 | -0.01(-0.05%) |
Nov 06, 2014 | 20.04 | 20.16 | 20.04 | 20.16 | 6,289 | +0.02(+0.10%) |
Nov 05, 2014 | 20.05 | 20.14 | 20.05 | 20.14 | 5,517 | +0.10(+0.50%) |
Nov 04, 2014 | 20.12 | 20.12 | 20.04 | 20.04 | 6,450 | -0.07(-0.35%) |
Nov 03, 2014 | 20.05 | 20.12 | 20.04 | 20.11 | 5,768 | +0.12(+0.60%) |
Oct 31, 2014 | 19.94 | 20.02 | 19.94 | 19.99 | 38,347 | -0.01(-0.05%) |
Oct 30, 2014 | 20.00 | 20.02 | 20.00 | 20.00 | 22,318 | -0.02(-0.10%) |
Oct 29, 2014 | 20.03 | 20.04 | 19.99 | 20.02 | 10,080 | -0.08(-0.40%) |
Oct 28, 2014 | 20.15 | 20.16 | 20.06 | 20.10 | 20,270 | +0.00(+0.00%) |
Oct 27, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 6,251 | +0.01(+0.05%) |
Oct 24, 2014 | 20.00 | 20.10 | 20.00 | 20.09 | 1,736 | +0.02(+0.10%) |
Oct 23, 2014 | 20.00 | 20.13 | 20.00 | 20.07 | 10,545 | +0.04(+0.20%) |
Oct 22, 2014 | 20.05 | 20.05 | 20.01 | 20.03 | 1,549 | +0.03(+0.15%) |
Oct 21, 2014 | 20.06 | 20.06 | 19.99 | 20.00 | 9,685 | +0.05(+0.25%) |
Oct 20, 2014 | 20.00 | 20.00 | 19.95 | 19.95 | 9,422 | +0.16(+0.81%) |
Oct 17, 2014 | 19.97 | 19.98 | 19.79 | 19.79 | 12,475 | -0.06(-0.30%) |
Oct 16, 2014 | 19.85 | 19.85 | 19.83 | 19.85 | 4,688 | -0.10(-0.50%) |
Oct 15, 2014 | 19.98 | 19.98 | 19.90 | 19.95 | 2,880 | -0.03(-0.15%) |
Oct 14, 2014 | 20.06 | 19.98 | 19.98 | 2,408 | -0.08(-0.40%) | |
Oct 10, 2014 | 20.06 | 20.06 | 20.06 | 0 | +0.01(+0.05%) | |
Oct 09, 2014 | 20.03 | 20.10 | 20.03 | 20.05 | 16,575 | -0.05(-0.25%) |
Oct 08, 2014 | 20.01 | 20.10 | 20.01 | 20.10 | 3,005 | +0.00(+0.00%) |
Oct 07, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 1,390 | +0.03(+0.15%) |
Oct 06, 2014 | 20.05 | 20.07 | 20.05 | 20.07 | 1,990 | +0.03(+0.15%) |
Oct 02, 2014 | 20.04 | 20.04 | 20.04 | 417 | +0.00(+0.00%) | |
Oct 01, 2014 | 20.04 | 20.04 | 20.04 | 20.04 | 1,045 | -0.05(-0.25%) |
Sep 30, 2014 | 20.04 | 20.11 | 20.04 | 20.09 | 4,962 | +0.00(+0.00%) |
Sep 29, 2014 | 20.09 | 20.09 | 20.09 | 20.09 | 754 | -0.01(-0.05%) |
Sep 26, 2014 | 20.17 | 20.17 | 20.08 | 20.10 | 6,414 | -0.09(-0.45%) |
Sep 25, 2014 | 20.30 | 20.32 | 20.19 | 20.19 | 8,145 | -0.02(-0.10%) |
Sep 24, 2014 | 20.27 | 20.27 | 20.21 | 20.21 | 3,979 | +0.00(+0.00%) |
Sep 23, 2014 | 20.21 | 20.21 | 20.21 | 20.21 | 475 | -0.07(-0.35%) |
Sep 22, 2014 | 20.28 | 20.28 | 20.28 | 20.28 | 2,599 | +0.03(+0.15%) |
Sep 19, 2014 | 20.31 | 20.31 | 20.25 | 20.25 | 2,488 | -0.01(-0.05%) |
Sep 18, 2014 | 20.25 | 20.26 | 20.25 | 20.26 | 1,278 | +0.00(+0.00%) |
Sep 17, 2014 | 20.26 | 20.26 | 20.26 | 20.26 | 824 | +0.00(+0.00%) |
Sep 16, 2014 | 20.26 | 20.28 | 20.25 | 20.26 | 4,289 | +0.00(+0.00%) |
Sep 15, 2014 | 20.26 | 20.26 | 20.26 | 20.26 | 2,368 | +0.01(+0.05%) |
Sep 12, 2014 | 20.25 | 20.29 | 20.25 | 20.25 | 5,963 | -0.01(-0.05%) |
Sep 11, 2014 | 20.26 | 20.26 | 20.26 | 20.26 | 1,070 | +0.01(+0.05%) |
Sep 10, 2014 | 20.25 | 20.25 | 20.25 | 20.25 | 295 | +0.00(+0.00%) |
Sep 09, 2014 | 20.30 | 20.30 | 20.25 | 20.25 | 991 | +0.00(+0.00%) |
Sep 08, 2014 | 20.25 | 20.30 | 20.25 | 20.25 | 3,297 | -0.06(-0.30%) |
Sep 05, 2014 | 20.31 | 20.31 | 20.31 | 20.31 | 1,025 | +0.04(+0.20%) |
Sep 04, 2014 | 20.30 | 20.30 | 20.27 | 20.27 | 1,709 | -0.01(-0.05%) |
Sep 03, 2014 | 20.29 | 20.29 | 20.28 | 20.28 | 3,254 | +0.03(+0.15%) |