Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.85 | 19.00 | 18.82 | 18.87 | 202,063 | +0.11(+0.56%) |
Nov 26, 2014 | 18.91 | 18.77 | 18.77 | 18.77 | 335,341 | -0.05(-0.26%) |
Nov 25, 2014 | 18.91 | 18.92 | 18.73 | 18.82 | 536,376 | -0.10(-0.52%) |
Nov 24, 2014 | 19.13 | 19.21 | 18.87 | 18.91 | 572,213 | +0.20(+1.09%) |
Nov 21, 2014 | 19.07 | 19.08 | 18.38 | 18.71 | 506,936 | -0.20(-1.04%) |
Nov 20, 2014 | 18.78 | 19.01 | 18.54 | 18.91 | 683,887 | +0.10(+0.52%) |
Nov 19, 2014 | 18.88 | 18.88 | 18.63 | 18.81 | 270,995 | -0.04(-0.19%) |
Nov 18, 2014 | 18.68 | 18.87 | 18.63 | 18.84 | 157,990 | +0.20(+1.06%) |
Nov 17, 2014 | 18.58 | 18.73 | 18.41 | 18.65 | 495,364 | +0.06(+0.30%) |
Nov 14, 2014 | 18.41 | 19.14 | 18.41 | 18.59 | 826,358 | +0.16(+0.84%) |
Nov 13, 2014 | 18.32 | 19.03 | 18.32 | 18.44 | 524,718 | +0.36(+1.99%) |
Nov 12, 2014 | 18.14 | 18.40 | 17.98 | 18.08 | 170,893 | -0.11(-0.58%) |
Nov 11, 2014 | 18.15 | 18.26 | 18.06 | 18.18 | 266,357 | +0.01(+0.04%) |
Nov 10, 2014 | 18.03 | 18.24 | 17.98 | 18.17 | 204,626 | +0.12(+0.66%) |
Nov 07, 2014 | 18.32 | 18.40 | 17.98 | 18.05 | 307,291 | -0.28(-1.54%) |
Nov 06, 2014 | 18.42 | 18.88 | 18.32 | 18.34 | 656,789 | -0.06(-0.34%) |
Nov 05, 2014 | 18.53 | 18.53 | 18.12 | 18.40 | 477,325 | +0.24(+1.32%) |
Nov 04, 2014 | 18.43 | 18.68 | 17.94 | 18.16 | 643,911 | -0.54(-2.90%) |
Nov 03, 2014 | 18.12 | 18.84 | 17.97 | 18.70 | 801,028 | +0.63(+3.51%) |
Oct 31, 2014 | 17.78 | 18.12 | 17.50 | 18.07 | 757,548 | +0.54(+3.10%) |
Oct 30, 2014 | 17.65 | 17.76 | 17.47 | 17.53 | 457,698 | -0.12(-0.68%) |
Oct 29, 2014 | 17.81 | 17.81 | 17.48 | 17.65 | 568,215 | -0.14(-0.79%) |
Oct 28, 2014 | 17.84 | 17.85 | 17.58 | 17.79 | 524,104 | +0.03(+0.16%) |
Oct 27, 2014 | 17.53 | 17.78 | 17.57 | 17.76 | 219,968 | +0.19(+1.08%) |
Oct 24, 2014 | 17.69 | 17.74 | 17.41 | 17.57 | 289,089 | -0.08(-0.44%) |
Oct 23, 2014 | 17.29 | 17.75 | 17.25 | 17.65 | 335,576 | +0.44(+2.58%) |
Oct 22, 2014 | 17.34 | 17.44 | 17.07 | 17.20 | 518,427 | -0.04(-0.20%) |
Oct 21, 2014 | 16.76 | 17.31 | 16.71 | 17.24 | 415,376 | +0.56(+3.38%) |
Oct 20, 2014 | 16.49 | 16.72 | 16.49 | 16.67 | 415,771 | +0.18(+1.07%) |
Oct 17, 2014 | 16.47 | 16.57 | 16.26 | 16.50 | 352,846 | +0.22(+1.34%) |
Oct 16, 2014 | 15.92 | 16.29 | 15.88 | 16.28 | 975,799 | +0.23(+1.45%) |
Oct 15, 2014 | 16.08 | 16.17 | 15.83 | 16.04 | 495,797 | -0.11(-0.70%) |
Oct 14, 2014 | 16.34 | 16.52 | 16.13 | 16.16 | 342,780 | -0.10(-0.61%) |
Oct 13, 2014 | 16.55 | 16.62 | 16.22 | 16.26 | 375,227 | -0.23(-1.37%) |
Oct 10, 2014 | 16.57 | 16.77 | 16.47 | 16.48 | 467,091 | -0.07(-0.43%) |
Oct 09, 2014 | 16.58 | 16.69 | 16.47 | 16.55 | 469,315 | +0.04(+0.26%) |
Oct 08, 2014 | 16.45 | 16.99 | 16.45 | 16.51 | 1,740,566 | +0.07(+0.43%) |
Oct 07, 2014 | 16.46 | 16.58 | 16.40 | 16.44 | 688,582 | -0.01(-0.04%) |
Oct 06, 2014 | 16.67 | 16.75 | 16.45 | 16.45 | 600,130 | +0.00(+0.00%) |
Oct 03, 2014 | 16.31 | 16.52 | 16.18 | 16.45 | 864,272 | +0.26(+1.61%) |
Oct 02, 2014 | 16.32 | 16.32 | 16.09 | 16.19 | 454,349 | -0.07(-0.43%) |
Oct 01, 2014 | 16.28 | 16.56 | 16.21 | 16.26 | 536,256 | -0.02(-0.13%) |
Sep 30, 2014 | 16.43 | 16.46 | 16.21 | 16.28 | 1,079,178 | -0.12(-0.73%) |
Sep 29, 2014 | 16.34 | 16.45 | 16.21 | 16.40 | 434,091 | -0.04(-0.21%) |
Sep 26, 2014 | 16.26 | 16.54 | 16.21 | 16.43 | 904,022 | +0.20(+1.26%) |
Sep 25, 2014 | 16.21 | 16.31 | 16.14 | 16.23 | 683,391 | +0.01(+0.04%) |
Sep 24, 2014 | 16.04 | 16.42 | 16.00 | 16.22 | 876,432 | +0.15(+0.92%) |
Sep 23, 2014 | 16.00 | 16.15 | 15.97 | 16.07 | 690,480 | +0.04(+0.22%) |
Sep 22, 2014 | 15.71 | 16.19 | 15.71 | 16.04 | 562,088 | +0.10(+0.62%) |
Sep 19, 2014 | 15.46 | 16.04 | 15.46 | 15.94 | 5,117,870 | +0.11(+0.71%) |
Sep 18, 2014 | 16.00 | 16.07 | 15.77 | 15.83 | 259,427 | -0.16(-0.97%) |
Sep 17, 2014 | 15.74 | 16.05 | 15.67 | 15.98 | 241,581 | +0.23(+1.48%) |
Sep 16, 2014 | 15.54 | 15.78 | 15.49 | 15.75 | 353,250 | +0.16(+1.00%) |
Sep 15, 2014 | 15.61 | 15.71 | 15.56 | 15.59 | 215,145 | -0.07(-0.45%) |
Sep 12, 2014 | 16.02 | 16.06 | 15.65 | 15.66 | 337,147 | -0.35(-2.16%) |
Sep 11, 2014 | 16.09 | 16.15 | 15.97 | 16.01 | 201,387 | -0.10(-0.61%) |
Sep 10, 2014 | 16.23 | 16.26 | 16.04 | 16.11 | 319,222 | -0.17(-1.04%) |
Sep 09, 2014 | 16.31 | 16.45 | 16.18 | 16.28 | 196,444 | -0.09(-0.56%) |
Sep 08, 2014 | 16.31 | 16.51 | 16.26 | 16.37 | 213,895 | +0.01(+0.04%) |
Sep 05, 2014 | 16.27 | 16.42 | 16.27 | 16.36 | 227,396 | +0.02(+0.13%) |
Sep 04, 2014 | 16.25 | 16.39 | 16.23 | 16.34 | 346,151 | +0.09(+0.56%) |
Sep 03, 2014 | 16.52 | 16.52 | 16.17 | 16.25 | 423,994 | -0.20(-1.24%) |