Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.60 | 18.69 | 18.58 | 18.58 | 11,237 | -0.02(-0.09%) |
Nov 26, 2014 | 18.61 | 18.60 | 18.60 | 18.60 | 34,693 | +0.01(+0.05%) |
Nov 25, 2014 | 18.67 | 18.67 | 18.53 | 18.59 | 160,261 | -0.05(-0.25%) |
Nov 24, 2014 | 18.56 | 18.64 | 18.54 | 18.64 | 280,915 | +0.13(+0.69%) |
Nov 21, 2014 | 18.61 | 18.68 | 18.49 | 18.51 | 267,335 | +0.06(+0.30%) |
Nov 20, 2014 | 18.30 | 18.46 | 18.30 | 18.45 | 172,268 | +0.09(+0.50%) |
Nov 19, 2014 | 18.36 | 18.38 | 18.27 | 18.36 | 37,100 | -0.03(-0.15%) |
Nov 18, 2014 | 18.37 | 18.47 | 18.37 | 18.39 | 464,719 | +0.05(+0.26%) |
Nov 17, 2014 | 18.33 | 18.36 | 18.30 | 18.34 | 35,526 | -0.03(-0.14%) |
Nov 14, 2014 | 18.46 | 18.46 | 18.35 | 18.37 | 176,528 | -0.06(-0.33%) |
Nov 13, 2014 | 18.42 | 18.49 | 18.36 | 18.43 | 699,289 | +0.01(+0.08%) |
Nov 12, 2014 | 18.31 | 18.42 | 18.31 | 18.41 | 583,763 | +0.03(+0.18%) |
Nov 11, 2014 | 18.41 | 18.43 | 18.36 | 18.38 | 83,335 | +0.01(+0.03%) |
Nov 10, 2014 | 18.36 | 18.41 | 18.35 | 18.37 | 54,751 | +0.01(+0.03%) |
Nov 07, 2014 | 18.29 | 18.37 | 18.23 | 18.37 | 91,061 | +0.06(+0.32%) |
Nov 06, 2014 | 18.38 | 18.38 | 18.21 | 18.31 | 81,890 | -0.18(-0.95%) |
Nov 05, 2014 | 18.58 | 18.58 | 18.42 | 18.49 | 374,759 | +0.09(+0.51%) |
Nov 04, 2014 | 18.35 | 18.39 | 18.28 | 18.39 | 46,059 | +0.08(+0.42%) |
Nov 03, 2014 | 18.36 | 18.37 | 18.28 | 18.32 | 83,374 | -0.02(-0.11%) |
Oct 31, 2014 | 18.30 | 18.34 | 18.25 | 18.34 | 138,666 | +0.24(+1.31%) |
Oct 30, 2014 | 18.00 | 18.20 | 18.00 | 18.10 | 166,041 | +0.06(+0.33%) |
Oct 29, 2014 | 18.15 | 18.04 | 17.97 | 18.04 | 325,845 | -0.00(-0.02%) |
Oct 28, 2014 | 17.94 | 18.05 | 17.94 | 18.04 | 158,988 | +0.16(+0.91%) |
Oct 27, 2014 | 17.75 | 17.89 | 17.77 | 17.88 | 53,195 | +0.11(+0.65%) |
Oct 24, 2014 | 17.65 | 17.77 | 17.65 | 17.77 | 27,615 | +0.14(+0.78%) |
Oct 23, 2014 | 17.77 | 17.77 | 17.62 | 17.63 | 50,820 | -0.01(-0.08%) |
Oct 22, 2014 | 17.74 | 17.84 | 17.64 | 17.64 | 40,315 | -0.04(-0.25%) |
Oct 21, 2014 | 17.42 | 17.70 | 17.39 | 17.69 | 227,949 | +0.36(+2.08%) |
Oct 20, 2014 | 17.24 | 17.33 | 17.18 | 17.33 | 254,613 | +0.06(+0.37%) |
Oct 17, 2014 | 17.17 | 17.29 | 17.12 | 17.26 | 392,163 | +0.25(+1.45%) |
Oct 16, 2014 | 16.77 | 17.07 | 16.76 | 17.02 | 334,204 | +0.03(+0.16%) |
Oct 15, 2014 | 17.02 | 17.04 | 16.67 | 16.99 | 514,037 | -0.20(-1.16%) |
Oct 14, 2014 | 17.02 | 17.30 | 17.02 | 17.19 | 249,402 | +0.12(+0.69%) |
Oct 13, 2014 | 17.23 | 17.32 | 17.07 | 17.07 | 160,623 | -0.15(-0.89%) |
Oct 10, 2014 | 17.30 | 17.42 | 17.22 | 17.22 | 272,729 | -0.09(-0.50%) |
Oct 09, 2014 | 17.59 | 17.59 | 17.31 | 17.31 | 195,438 | -0.31(-1.78%) |
Oct 08, 2014 | 17.43 | 17.63 | 17.40 | 17.62 | 180,562 | +0.19(+1.09%) |
Oct 07, 2014 | 17.59 | 17.62 | 17.43 | 17.43 | 155,479 | -0.22(-1.27%) |
Oct 06, 2014 | 17.77 | 17.80 | 17.65 | 17.66 | 128,791 | -0.07(-0.39%) |
Oct 03, 2014 | 17.60 | 17.76 | 17.60 | 17.73 | 134,520 | +0.23(+1.29%) |
Oct 02, 2014 | 17.44 | 17.56 | 17.35 | 17.50 | 142,890 | +0.06(+0.32%) |
Oct 01, 2014 | 17.57 | 17.58 | 17.42 | 17.44 | 202,416 | -0.16(-0.90%) |
Sep 30, 2014 | 17.65 | 17.74 | 17.60 | 17.60 | 83,471 | -0.09(-0.52%) |
Sep 29, 2014 | 17.64 | 17.73 | 17.59 | 17.70 | 135,089 | -0.08(-0.47%) |
Sep 26, 2014 | 17.66 | 17.82 | 17.63 | 17.78 | 1,266,858 | +0.15(+0.86%) |
Sep 25, 2014 | 17.80 | 17.80 | 17.61 | 17.63 | 102,002 | -0.21(-1.16%) |
Sep 24, 2014 | 17.65 | 17.85 | 17.65 | 17.84 | 33,895 | +0.18(+1.05%) |
Sep 23, 2014 | 17.81 | 17.83 | 17.65 | 17.65 | 138,909 | -0.18(-1.03%) |
Sep 22, 2014 | 17.93 | 17.94 | 17.84 | 17.84 | 7,199,298 | -0.13(-0.72%) |
Sep 19, 2014 | 18.08 | 18.11 | 17.94 | 17.96 | 88,035 | -0.09(-0.49%) |
Sep 18, 2014 | 17.99 | 18.08 | 17.99 | 18.05 | 53,232 | +0.14(+0.78%) |
Sep 17, 2014 | 17.90 | 17.99 | 17.90 | 17.91 | 39,296 | +0.01(+0.05%) |
Sep 16, 2014 | 17.86 | 17.96 | 17.86 | 17.90 | 55,267 | +0.02(+0.12%) |
Sep 15, 2014 | 17.87 | 17.94 | 17.82 | 17.88 | 118,540 | +0.02(+0.09%) |
Sep 12, 2014 | 17.88 | 17.90 | 17.83 | 17.86 | 24,718 | -0.01(-0.06%) |
Sep 11, 2014 | 17.81 | 17.90 | 17.81 | 17.88 | 64,794 | +0.00(+0.00%) |
Sep 10, 2014 | 17.91 | 17.82 | 17.80 | 17.88 | 41,683 | +0.06(+0.31%) |
Sep 09, 2014 | 17.93 | 17.93 | 17.81 | 17.82 | 30,886 | -0.15(-0.84%) |
Sep 08, 2014 | 17.96 | 18.01 | 17.90 | 17.97 | 27,378 | -0.01(-0.06%) |
Sep 05, 2014 | 18.00 | 18.00 | 17.90 | 17.98 | 145,854 | -0.01(-0.05%) |
Sep 04, 2014 | 18.10 | 18.14 | 17.98 | 17.99 | 46,099 | -0.08(-0.46%) |
Sep 03, 2014 | 18.20 | 18.21 | 18.07 | 18.07 | 60,120 | -0.08(-0.45%) |