Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.91 | 19.01 | 18.73 | 18.74 | 213,063 | -0.21(-1.10%) |
Nov 26, 2014 | 18.92 | 18.95 | 18.95 | 18.95 | 140,287 | +0.03(+0.15%) |
Nov 25, 2014 | 18.96 | 18.99 | 18.78 | 18.92 | 224,560 | -0.03(-0.15%) |
Nov 24, 2014 | 18.87 | 18.97 | 18.86 | 18.95 | 153,026 | +0.08(+0.41%) |
Nov 21, 2014 | 19.04 | 19.12 | 18.84 | 18.87 | 141,772 | +0.07(+0.36%) |
Nov 20, 2014 | 18.68 | 18.82 | 18.68 | 18.80 | 315,817 | +0.04(+0.23%) |
Nov 19, 2014 | 18.91 | 18.92 | 18.74 | 18.76 | 446,563 | -0.15(-0.79%) |
Nov 18, 2014 | 18.95 | 19.04 | 18.89 | 18.91 | 139,140 | -0.02(-0.10%) |
Nov 17, 2014 | 18.90 | 18.97 | 18.82 | 18.93 | 226,288 | -0.00(-0.03%) |
Nov 14, 2014 | 18.99 | 19.07 | 18.83 | 18.93 | 242,717 | -0.04(-0.23%) |
Nov 13, 2014 | 19.03 | 19.03 | 18.81 | 18.98 | 211,583 | -0.03(-0.18%) |
Nov 12, 2014 | 18.97 | 19.03 | 18.91 | 19.01 | 155,892 | +0.01(+0.05%) |
Nov 11, 2014 | 19.00 | 19.09 | 18.90 | 19.00 | 357,310 | +0.04(+0.20%) |
Nov 10, 2014 | 18.80 | 18.98 | 18.79 | 18.96 | 245,462 | +0.17(+0.92%) |
Nov 07, 2014 | 18.69 | 18.83 | 18.62 | 18.79 | 177,706 | +0.10(+0.54%) |
Nov 06, 2014 | 18.84 | 18.90 | 18.63 | 18.69 | 241,151 | -0.17(-0.89%) |
Nov 05, 2014 | 18.85 | 18.91 | 18.77 | 18.86 | 325,315 | +0.17(+0.90%) |
Nov 04, 2014 | 18.49 | 18.71 | 18.48 | 18.69 | 256,827 | +0.06(+0.31%) |
Nov 03, 2014 | 18.82 | 18.85 | 18.42 | 18.63 | 451,470 | -0.16(-0.87%) |
Oct 31, 2014 | 18.92 | 18.92 | 18.76 | 18.80 | 502,821 | +0.10(+0.51%) |
Oct 30, 2014 | 18.63 | 18.72 | 18.54 | 18.70 | 292,929 | +0.07(+0.36%) |
Oct 29, 2014 | 18.74 | 18.74 | 18.51 | 18.63 | 156,115 | -0.07(-0.39%) |
Oct 28, 2014 | 18.63 | 18.70 | 18.53 | 18.70 | 208,878 | +0.18(+0.99%) |
Oct 27, 2014 | 18.47 | 18.55 | 18.49 | 18.52 | 109,442 | +0.03(+0.18%) |
Oct 24, 2014 | 18.34 | 18.50 | 18.23 | 18.49 | 198,155 | +0.22(+1.18%) |
Oct 23, 2014 | 18.32 | 18.41 | 18.22 | 18.27 | 201,823 | +0.05(+0.29%) |
Oct 22, 2014 | 18.49 | 18.50 | 18.20 | 18.22 | 175,339 | -0.18(-0.99%) |
Oct 21, 2014 | 17.96 | 18.43 | 17.92 | 18.40 | 244,381 | +0.54(+3.02%) |
Oct 20, 2014 | 17.74 | 17.89 | 17.54 | 17.86 | 548,321 | +0.07(+0.41%) |
Oct 17, 2014 | 17.70 | 17.81 | 17.57 | 17.79 | 157,922 | +0.29(+1.68%) |
Oct 16, 2014 | 17.16 | 17.66 | 17.16 | 17.50 | 386,540 | +0.04(+0.25%) |
Oct 15, 2014 | 17.59 | 17.60 | 17.17 | 17.45 | 283,840 | -0.32(-1.79%) |
Oct 14, 2014 | 17.70 | 17.82 | 17.63 | 17.77 | 317,888 | +0.08(+0.43%) |
Oct 13, 2014 | 17.80 | 17.87 | 17.65 | 17.69 | 229,458 | -0.13(-0.76%) |
Oct 10, 2014 | 17.83 | 18.02 | 17.78 | 17.83 | 269,263 | -0.04(-0.24%) |
Oct 09, 2014 | 18.17 | 18.25 | 17.83 | 17.87 | 147,995 | -0.34(-1.85%) |
Oct 08, 2014 | 17.97 | 18.24 | 17.97 | 18.21 | 129,176 | +0.23(+1.26%) |
Oct 07, 2014 | 18.14 | 18.22 | 17.97 | 17.98 | 201,683 | -0.28(-1.55%) |
Oct 06, 2014 | 18.43 | 18.48 | 18.26 | 18.27 | 170,990 | -0.14(-0.76%) |
Oct 03, 2014 | 18.23 | 18.47 | 18.15 | 18.41 | 327,504 | +0.32(+1.78%) |
Oct 02, 2014 | 17.99 | 18.12 | 17.91 | 18.08 | 219,066 | +0.07(+0.40%) |
Oct 01, 2014 | 18.28 | 18.34 | 18.00 | 18.01 | 267,229 | -0.28(-1.53%) |
Sep 30, 2014 | 18.51 | 18.59 | 18.27 | 18.29 | 277,282 | -0.18(-0.99%) |
Sep 29, 2014 | 18.30 | 18.59 | 18.26 | 18.47 | 280,046 | +0.09(+0.50%) |
Sep 26, 2014 | 18.25 | 18.41 | 18.04 | 18.38 | 140,982 | +0.18(+0.98%) |
Sep 25, 2014 | 18.44 | 18.44 | 18.16 | 18.20 | 180,706 | -0.23(-1.23%) |
Sep 24, 2014 | 18.22 | 18.43 | 18.18 | 18.43 | 123,053 | +0.19(+1.05%) |
Sep 23, 2014 | 18.34 | 18.43 | 18.23 | 18.24 | 203,682 | -0.12(-0.65%) |
Sep 22, 2014 | 18.56 | 18.59 | 18.34 | 18.36 | 264,915 | -0.25(-1.37%) |
Sep 19, 2014 | 18.79 | 18.85 | 18.57 | 18.61 | 224,104 | -0.16(-0.85%) |
Sep 18, 2014 | 18.52 | 18.86 | 18.47 | 18.77 | 254,469 | +0.34(+1.85%) |
Sep 17, 2014 | 18.38 | 18.51 | 18.33 | 18.43 | 165,760 | +0.08(+0.45%) |
Sep 16, 2014 | 18.33 | 18.43 | 18.22 | 18.35 | 218,970 | +0.00(+0.03%) |
Sep 15, 2014 | 18.35 | 18.43 | 18.28 | 18.34 | 106,490 | +0.06(+0.32%) |
Sep 12, 2014 | 18.38 | 18.41 | 18.24 | 18.29 | 147,345 | -0.07(-0.39%) |
Sep 11, 2014 | 18.35 | 18.40 | 18.30 | 18.36 | 136,759 | -0.01(-0.05%) |
Sep 10, 2014 | 18.26 | 18.42 | 18.25 | 18.37 | 185,598 | +0.11(+0.61%) |
Sep 09, 2014 | 18.45 | 18.45 | 18.20 | 18.26 | 126,428 | -0.15(-0.81%) |
Sep 08, 2014 | 18.44 | 18.53 | 18.30 | 18.41 | 98,680 | -0.07(-0.39%) |
Sep 05, 2014 | 18.57 | 18.57 | 18.43 | 18.48 | 139,130 | -0.06(-0.34%) |
Sep 04, 2014 | 18.65 | 18.74 | 18.58 | 18.54 | 281,229 | -0.04(-0.23%) |
Sep 03, 2014 | 18.64 | 18.69 | 18.53 | 18.58 | 153,327 | -0.02(-0.13%) |