Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.16 | 18.27 | 18.02 | 18.18 | 542,222 | -0.01(-0.05%) |
Nov 26, 2014 | 18.31 | 18.19 | 18.19 | 18.19 | 1,362,673 | -0.08(-0.45%) |
Nov 25, 2014 | 18.64 | 18.70 | 18.13 | 18.27 | 1,833,545 | -0.37(-2.01%) |
Nov 24, 2014 | 18.94 | 19.08 | 18.35 | 18.65 | 1,327,643 | -0.24(-1.26%) |
Nov 21, 2014 | 19.10 | 19.19 | 18.67 | 18.89 | 1,881,785 | -0.13(-0.67%) |
Nov 20, 2014 | 18.05 | 19.01 | 18.05 | 19.01 | 12,658,227 | +0.95(+5.26%) |
Nov 19, 2014 | 18.33 | 19.08 | 18.05 | 18.06 | 4,153,514 | -0.22(-1.20%) |
Nov 18, 2014 | 17.82 | 18.31 | 17.66 | 18.28 | 977,340 | +0.55(+3.09%) |
Nov 17, 2014 | 17.79 | 17.87 | 17.33 | 17.73 | 1,230,859 | -0.48(-2.61%) |
Nov 14, 2014 | 18.54 | 18.54 | 18.17 | 18.21 | 347,396 | -0.29(-1.58%) |
Nov 13, 2014 | 18.84 | 19.00 | 18.38 | 18.50 | 522,058 | -0.38(-2.02%) |
Nov 12, 2014 | 18.58 | 18.90 | 18.50 | 18.88 | 481,594 | +0.26(+1.42%) |
Nov 11, 2014 | 19.03 | 19.04 | 18.48 | 18.62 | 599,808 | -0.44(-2.29%) |
Nov 10, 2014 | 18.82 | 19.11 | 18.68 | 19.06 | 399,678 | +0.26(+1.40%) |
Nov 07, 2014 | 19.15 | 19.32 | 18.69 | 18.79 | 1,042,006 | -0.35(-1.85%) |
Nov 06, 2014 | 18.48 | 19.24 | 18.48 | 19.15 | 582,804 | -0.09(-0.47%) |
Nov 05, 2014 | 19.08 | 19.42 | 18.91 | 19.24 | 476,086 | +0.18(+0.95%) |
Nov 04, 2014 | 19.49 | 19.49 | 18.70 | 19.06 | 470,412 | -0.44(-2.24%) |
Nov 03, 2014 | 19.67 | 20.10 | 19.33 | 19.49 | 650,205 | -0.27(-1.38%) |
Oct 31, 2014 | 19.59 | 20.06 | 19.38 | 19.77 | 1,220,474 | +0.46(+2.40%) |
Oct 30, 2014 | 19.27 | 19.58 | 19.14 | 19.30 | 633,223 | +0.02(+0.09%) |
Oct 29, 2014 | 19.19 | 19.33 | 19.08 | 19.28 | 621,431 | +0.15(+0.76%) |
Oct 28, 2014 | 18.51 | 19.21 | 18.33 | 19.14 | 646,628 | +0.70(+3.79%) |
Oct 27, 2014 | 18.63 | 18.71 | 18.71 | 18.44 | 465,692 | -0.27(-1.46%) |
Oct 24, 2014 | 18.74 | 18.84 | 18.60 | 18.71 | 432,353 | -0.06(-0.34%) |
Oct 23, 2014 | 18.94 | 19.04 | 18.71 | 18.78 | 426,844 | +0.05(+0.24%) |
Oct 22, 2014 | 18.41 | 19.06 | 18.38 | 18.73 | 1,012,282 | +0.31(+1.68%) |
Oct 21, 2014 | 18.48 | 18.62 | 18.30 | 18.42 | 1,011,974 | +0.00(+0.00%) |
Oct 20, 2014 | 18.33 | 18.33 | 18.14 | 18.42 | 583,425 | +0.06(+0.35%) |
Oct 17, 2014 | 18.88 | 18.97 | 18.16 | 18.36 | 1,359,198 | -0.37(-1.99%) |
Oct 16, 2014 | 18.35 | 18.88 | 18.31 | 18.73 | 847,815 | +0.14(+0.73%) |
Oct 15, 2014 | 18.30 | 18.63 | 17.58 | 18.59 | 807,398 | +0.17(+0.94%) |
Oct 14, 2014 | 18.67 | 18.99 | 18.28 | 18.42 | 1,287,647 | -0.19(-1.03%) |
Oct 13, 2014 | 19.12 | 19.48 | 18.58 | 18.61 | 2,063,757 | -0.46(-2.43%) |
Oct 10, 2014 | 18.95 | 19.45 | 18.92 | 19.08 | 2,891,115 | +0.22(+1.16%) |
Oct 09, 2014 | 17.94 | 19.77 | 18.23 | 18.86 | 7,550,016 | +0.92(+5.12%) |
Oct 08, 2014 | 18.15 | 18.15 | 17.44 | 17.94 | 406,699 | -0.20(-1.10%) |
Oct 07, 2014 | 18.08 | 18.41 | 17.98 | 18.14 | 545,216 | -0.01(-0.05%) |
Oct 06, 2014 | 18.29 | 18.46 | 18.05 | 18.15 | 654,875 | -0.06(-0.35%) |
Oct 03, 2014 | 17.90 | 18.27 | 17.86 | 18.21 | 435,128 | +0.46(+2.61%) |
Oct 02, 2014 | 17.55 | 17.87 | 17.46 | 17.75 | 1,110,416 | +0.20(+1.14%) |
Oct 01, 2014 | 17.60 | 17.84 | 17.40 | 17.55 | 1,021,243 | -0.08(-0.46%) |
Sep 30, 2014 | 17.93 | 17.98 | 17.54 | 17.63 | 1,375,525 | -0.25(-1.42%) |
Sep 29, 2014 | 17.83 | 18.06 | 17.58 | 17.88 | 834,588 | -0.11(-0.61%) |
Sep 26, 2014 | 17.72 | 18.19 | 17.67 | 17.99 | 839,422 | +0.26(+1.49%) |
Sep 25, 2014 | 17.90 | 17.90 | 17.65 | 17.73 | 1,135,499 | -0.19(-1.07%) |
Sep 24, 2014 | 17.08 | 18.01 | 17.08 | 17.92 | 1,259,242 | +0.79(+4.62%) |
Sep 23, 2014 | 17.31 | 17.47 | 17.10 | 17.13 | 957,450 | -0.25(-1.46%) |
Sep 22, 2014 | 17.54 | 17.60 | 17.36 | 17.38 | 989,745 | -0.21(-1.19%) |
Sep 19, 2014 | 17.73 | 17.78 | 17.49 | 17.59 | 859,829 | -0.11(-0.62%) |
Sep 18, 2014 | 17.78 | 17.93 | 17.49 | 17.70 | 570,486 | -0.03(-0.15%) |
Sep 17, 2014 | 18.24 | 18.44 | 17.71 | 17.73 | 1,478,336 | -0.55(-2.98%) |
Sep 16, 2014 | 18.09 | 18.28 | 18.03 | 18.28 | 657,548 | +0.12(+0.65%) |
Sep 15, 2014 | 18.71 | 18.71 | 18.14 | 18.16 | 601,722 | -0.51(-2.73%) |
Sep 12, 2014 | 18.79 | 18.89 | 18.36 | 18.67 | 791,565 | -0.15(-0.82%) |
Sep 11, 2014 | 18.57 | 18.85 | 18.30 | 18.82 | 697,589 | +0.21(+1.12%) |
Sep 10, 2014 | 18.19 | 18.65 | 18.13 | 18.61 | 785,690 | +0.40(+2.20%) |
Sep 09, 2014 | 18.38 | 18.69 | 18.17 | 18.21 | 466,087 | -0.25(-1.33%) |
Sep 08, 2014 | 18.72 | 18.93 | 18.39 | 18.46 | 479,013 | -0.27(-1.46%) |
Sep 05, 2014 | 18.28 | 18.96 | 18.28 | 18.73 | 594,079 | +0.43(+2.33%) |
Sep 04, 2014 | 18.82 | 18.82 | 18.18 | 18.30 | 807,404 | -0.55(-2.89%) |
Sep 03, 2014 | 18.82 | 19.08 | 18.74 | 18.85 | 550,276 | +0.04(+0.19%) |