Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.78 | 19.98 | 19.73 | 19.83 | 405,747 | +0.11(+0.57%) |
Nov 26, 2014 | 19.52 | 19.72 | 19.72 | 19.72 | 520,035 | +0.24(+1.25%) |
Nov 25, 2014 | 19.37 | 19.55 | 19.19 | 19.48 | 1,037,017 | +0.13(+0.68%) |
Nov 24, 2014 | 19.28 | 19.41 | 19.23 | 19.35 | 788,645 | +0.14(+0.73%) |
Nov 21, 2014 | 19.11 | 19.21 | 19.04 | 19.21 | 674,473 | +0.20(+1.05%) |
Nov 20, 2014 | 18.95 | 19.10 | 18.84 | 19.01 | 487,292 | +0.04(+0.23%) |
Nov 19, 2014 | 19.24 | 19.34 | 18.91 | 18.96 | 676,684 | -0.32(-1.64%) |
Nov 18, 2014 | 19.34 | 19.39 | 19.19 | 19.28 | 879,390 | -0.00(-0.02%) |
Nov 17, 2014 | 19.18 | 19.30 | 19.12 | 19.28 | 900,922 | +0.14(+0.73%) |
Nov 14, 2014 | 19.37 | 19.45 | 19.14 | 19.14 | 749,802 | -0.27(-1.38%) |
Nov 13, 2014 | 19.33 | 19.53 | 19.32 | 19.41 | 713,344 | +0.05(+0.25%) |
Nov 12, 2014 | 19.47 | 19.47 | 19.30 | 19.36 | 452,678 | -0.12(-0.60%) |
Nov 11, 2014 | 19.79 | 19.79 | 19.46 | 19.48 | 615,540 | -0.34(-1.71%) |
Nov 10, 2014 | 19.49 | 19.85 | 19.47 | 19.82 | 644,126 | +0.34(+1.77%) |
Nov 07, 2014 | 19.75 | 19.75 | 19.46 | 19.47 | 907,776 | -0.26(-1.32%) |
Nov 06, 2014 | 20.07 | 20.12 | 19.71 | 19.73 | 828,877 | -0.27(-1.36%) |
Nov 05, 2014 | 19.85 | 20.02 | 19.77 | 20.00 | 706,405 | +0.16(+0.79%) |
Nov 04, 2014 | 19.91 | 20.00 | 19.78 | 19.85 | 650,067 | -0.04(-0.20%) |
Nov 03, 2014 | 19.66 | 19.92 | 19.66 | 19.89 | 1,131,596 | +0.26(+1.32%) |
Oct 31, 2014 | 19.34 | 19.63 | 19.21 | 19.63 | 918,539 | +0.42(+2.16%) |
Oct 30, 2014 | 18.99 | 19.21 | 18.94 | 19.21 | 704,684 | +0.19(+0.99%) |
Oct 29, 2014 | 18.95 | 19.18 | 18.84 | 19.03 | 1,095,829 | +0.01(+0.04%) |
Oct 28, 2014 | 18.93 | 19.02 | 18.83 | 19.02 | 738,523 | +0.06(+0.32%) |
Oct 27, 2014 | 18.92 | 18.86 | 18.77 | 18.96 | 1,248,666 | +0.10(+0.51%) |
Oct 24, 2014 | 18.93 | 19.07 | 18.66 | 18.86 | 1,013,844 | -0.06(-0.34%) |
Oct 23, 2014 | 18.84 | 19.00 | 18.75 | 18.93 | 1,070,328 | +0.25(+1.33%) |
Oct 22, 2014 | 18.54 | 18.82 | 18.50 | 18.68 | 1,089,496 | +0.13(+0.71%) |
Oct 21, 2014 | 18.52 | 18.81 | 18.19 | 18.55 | 1,965,782 | +0.56(+3.09%) |
Oct 20, 2014 | 17.81 | 18.15 | 17.76 | 17.99 | 1,115,005 | +0.15(+0.85%) |
Oct 17, 2014 | 17.76 | 17.90 | 17.59 | 17.84 | 867,806 | +0.17(+0.97%) |
Oct 16, 2014 | 17.61 | 17.73 | 17.45 | 17.67 | 1,158,884 | +0.01(+0.05%) |
Oct 15, 2014 | 17.75 | 17.92 | 17.59 | 17.66 | 1,295,732 | -0.13(-0.74%) |
Oct 14, 2014 | 17.52 | 17.85 | 17.48 | 17.79 | 748,321 | +0.30(+1.71%) |
Oct 13, 2014 | 17.45 | 17.61 | 17.34 | 17.49 | 1,125,643 | +0.09(+0.51%) |
Oct 10, 2014 | 17.55 | 17.71 | 17.39 | 17.40 | 753,346 | -0.14(-0.78%) |
Oct 09, 2014 | 17.50 | 17.70 | 17.45 | 17.54 | 941,677 | +0.09(+0.50%) |
Oct 08, 2014 | 17.19 | 17.45 | 17.05 | 17.45 | 748,866 | +0.35(+2.03%) |
Oct 07, 2014 | 17.10 | 17.30 | 17.08 | 17.10 | 960,110 | -0.08(-0.47%) |
Oct 06, 2014 | 17.16 | 17.25 | 17.09 | 17.18 | 715,993 | +0.11(+0.63%) |
Oct 03, 2014 | 17.10 | 17.19 | 16.98 | 17.07 | 501,182 | +0.04(+0.23%) |
Oct 02, 2014 | 17.09 | 17.17 | 16.92 | 17.03 | 821,273 | -0.06(-0.35%) |
Oct 01, 2014 | 16.99 | 17.18 | 16.95 | 17.09 | 902,701 | +0.16(+0.94%) |
Sep 30, 2014 | 17.06 | 17.16 | 16.91 | 16.93 | 1,367,896 | -0.11(-0.66%) |
Sep 29, 2014 | 16.95 | 17.05 | 16.83 | 17.05 | 844,684 | +0.04(+0.26%) |
Sep 26, 2014 | 16.77 | 17.10 | 16.66 | 17.00 | 1,353,111 | +0.26(+1.58%) |
Sep 25, 2014 | 16.67 | 16.81 | 16.57 | 16.74 | 875,896 | +0.08(+0.48%) |
Sep 24, 2014 | 16.71 | 16.99 | 16.63 | 16.66 | 1,531,944 | -0.07(-0.44%) |
Sep 23, 2014 | 16.72 | 16.89 | 16.68 | 16.73 | 1,751,659 | -0.03(-0.17%) |
Sep 22, 2014 | 16.88 | 16.91 | 16.75 | 16.76 | 549,776 | -0.10(-0.61%) |
Sep 19, 2014 | 17.03 | 17.05 | 16.80 | 16.86 | 1,614,805 | -0.08(-0.49%) |
Sep 18, 2014 | 17.20 | 17.32 | 16.90 | 16.95 | 1,374,122 | -0.32(-1.86%) |
Sep 17, 2014 | 17.25 | 17.43 | 17.19 | 17.27 | 648,182 | +0.05(+0.30%) |
Sep 16, 2014 | 17.06 | 17.28 | 17.05 | 17.22 | 877,683 | +0.19(+1.14%) |
Sep 15, 2014 | 17.28 | 17.41 | 17.01 | 17.02 | 1,268,188 | -0.31(-1.76%) |
Sep 12, 2014 | 17.68 | 17.68 | 17.18 | 17.33 | 984,006 | -0.41(-2.30%) |
Sep 11, 2014 | 17.72 | 17.87 | 17.63 | 17.74 | 467,787 | +0.00(+0.02%) |
Sep 10, 2014 | 18.04 | 18.12 | 17.72 | 17.73 | 605,578 | -0.38(-2.12%) |
Sep 09, 2014 | 18.26 | 18.26 | 18.07 | 18.12 | 430,441 | -0.10(-0.52%) |
Sep 08, 2014 | 18.30 | 18.35 | 18.15 | 18.21 | 447,335 | -0.10(-0.52%) |
Sep 05, 2014 | 18.13 | 18.36 | 18.01 | 18.31 | 751,601 | +0.23(+1.27%) |
Sep 04, 2014 | 18.13 | 18.23 | 18.00 | 18.08 | 721,875 | -0.06(-0.33%) |
Sep 03, 2014 | 18.14 | 18.22 | 18.10 | 18.14 | 408,379 | +0.01(+0.04%) |