Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.02 | 19.25 | 18.93 | 18.98 | 739,206 | -0.18(-0.94%) |
Nov 26, 2014 | 19.22 | 19.16 | 19.16 | 19.16 | 570,998 | -0.02(-0.08%) |
Nov 25, 2014 | 19.40 | 19.46 | 19.15 | 19.17 | 764,935 | -0.23(-1.20%) |
Nov 24, 2014 | 19.38 | 19.50 | 19.24 | 19.41 | 593,374 | +0.06(+0.31%) |
Nov 21, 2014 | 19.32 | 19.59 | 19.26 | 19.35 | 796,623 | +0.26(+1.34%) |
Nov 20, 2014 | 18.86 | 19.11 | 18.80 | 19.09 | 633,291 | +0.15(+0.80%) |
Nov 19, 2014 | 19.09 | 19.09 | 18.82 | 18.94 | 664,302 | -0.16(-0.83%) |
Nov 18, 2014 | 19.08 | 19.38 | 19.06 | 19.10 | 655,260 | +0.02(+0.12%) |
Nov 17, 2014 | 19.03 | 19.17 | 18.94 | 19.08 | 717,330 | +0.04(+0.20%) |
Nov 14, 2014 | 19.08 | 19.28 | 19.00 | 19.04 | 989,903 | -0.04(-0.20%) |
Nov 13, 2014 | 19.26 | 19.29 | 18.91 | 19.08 | 723,059 | -0.13(-0.67%) |
Nov 12, 2014 | 18.71 | 19.22 | 18.68 | 19.20 | 818,072 | +0.39(+2.08%) |
Nov 11, 2014 | 19.04 | 19.16 | 18.69 | 18.81 | 1,021,395 | -0.20(-1.07%) |
Nov 10, 2014 | 19.01 | 19.13 | 18.92 | 19.02 | 543,779 | +0.01(+0.04%) |
Nov 07, 2014 | 18.88 | 19.02 | 18.88 | 19.01 | 1,336,306 | +0.12(+0.64%) |
Nov 06, 2014 | 18.78 | 19.03 | 18.69 | 18.89 | 964,694 | +0.08(+0.40%) |
Nov 05, 2014 | 18.51 | 18.83 | 18.41 | 18.81 | 954,745 | +0.44(+2.40%) |
Nov 04, 2014 | 18.12 | 18.41 | 18.11 | 18.37 | 792,947 | +0.15(+0.82%) |
Nov 03, 2014 | 18.15 | 18.60 | 18.12 | 18.22 | 1,009,148 | +0.08(+0.45%) |
Oct 31, 2014 | 18.30 | 18.35 | 18.01 | 18.14 | 1,361,334 | +0.12(+0.66%) |
Oct 30, 2014 | 17.58 | 18.09 | 17.58 | 18.02 | 1,132,173 | +0.31(+1.73%) |
Oct 29, 2014 | 18.48 | 18.49 | 17.60 | 17.71 | 1,217,896 | -0.70(-3.78%) |
Oct 28, 2014 | 17.64 | 18.46 | 17.64 | 18.41 | 1,341,609 | +0.75(+4.24%) |
Oct 27, 2014 | 17.29 | 17.72 | 17.42 | 17.66 | 1,475,023 | +0.24(+1.37%) |
Oct 24, 2014 | 17.40 | 18.09 | 17.30 | 17.42 | 2,485,710 | -1.21(-6.51%) |
Oct 23, 2014 | 18.89 | 18.93 | 18.59 | 18.63 | 934,158 | -0.14(-0.76%) |
Oct 22, 2014 | 19.18 | 19.25 | 18.75 | 18.77 | 448,803 | -0.31(-1.65%) |
Oct 21, 2014 | 18.71 | 19.10 | 18.63 | 19.09 | 606,114 | +0.51(+2.74%) |
Oct 20, 2014 | 18.08 | 18.59 | 18.08 | 18.58 | 532,847 | +0.45(+2.48%) |
Oct 17, 2014 | 18.27 | 18.32 | 18.03 | 18.13 | 448,822 | +0.09(+0.50%) |
Oct 16, 2014 | 17.82 | 18.11 | 17.68 | 18.04 | 1,611,787 | -0.12(-0.66%) |
Oct 15, 2014 | 17.65 | 18.31 | 17.50 | 18.16 | 1,142,077 | +0.15(+0.83%) |
Oct 14, 2014 | 17.85 | 18.26 | 17.77 | 18.01 | 878,054 | +0.28(+1.56%) |
Oct 13, 2014 | 17.87 | 18.06 | 17.78 | 17.73 | 754,795 | -0.14(-0.80%) |
Oct 10, 2014 | 18.02 | 18.19 | 17.79 | 17.88 | 674,529 | -0.14(-0.79%) |
Oct 09, 2014 | 18.71 | 18.77 | 18.01 | 18.02 | 898,993 | -0.80(-4.25%) |
Oct 08, 2014 | 18.52 | 18.82 | 18.34 | 18.82 | 994,924 | +0.28(+1.53%) |
Oct 07, 2014 | 18.71 | 18.84 | 18.51 | 18.54 | 659,073 | -0.31(-1.67%) |
Oct 06, 2014 | 18.73 | 18.91 | 18.62 | 18.85 | 691,284 | +0.19(+1.04%) |
Oct 03, 2014 | 18.80 | 18.81 | 18.63 | 18.65 | 604,202 | +0.01(+0.04%) |
Oct 02, 2014 | 18.64 | 18.80 | 18.30 | 18.65 | 1,078,792 | -0.04(-0.20%) |
Oct 01, 2014 | 18.89 | 18.92 | 18.51 | 18.68 | 1,276,579 | -0.21(-1.11%) |
Sep 30, 2014 | 19.36 | 19.37 | 18.89 | 18.89 | 967,169 | -0.40(-2.09%) |
Sep 29, 2014 | 19.10 | 19.37 | 19.08 | 19.30 | 503,575 | +0.00(+0.00%) |
Sep 26, 2014 | 19.22 | 19.31 | 19.10 | 19.30 | 441,082 | +0.09(+0.47%) |
Sep 25, 2014 | 19.37 | 19.37 | 19.09 | 19.21 | 818,905 | -0.20(-1.04%) |
Sep 24, 2014 | 19.38 | 19.47 | 19.25 | 19.41 | 831,272 | +0.03(+0.15%) |
Sep 23, 2014 | 19.53 | 19.62 | 19.35 | 19.38 | 1,193,982 | -0.18(-0.92%) |
Sep 22, 2014 | 19.42 | 19.64 | 19.37 | 19.56 | 1,727,392 | +0.04(+0.19%) |
Sep 19, 2014 | 19.75 | 19.82 | 19.34 | 19.52 | 1,780,759 | -0.16(-0.84%) |
Sep 18, 2014 | 19.87 | 19.87 | 19.68 | 19.69 | 656,252 | -0.10(-0.49%) |
Sep 17, 2014 | 19.85 | 19.93 | 19.68 | 19.78 | 800,224 | -0.02(-0.08%) |
Sep 16, 2014 | 19.96 | 20.17 | 19.72 | 19.80 | 1,023,073 | -0.16(-0.82%) |
Sep 15, 2014 | 20.12 | 20.14 | 19.94 | 19.96 | 746,394 | -0.17(-0.85%) |
Sep 12, 2014 | 20.35 | 20.41 | 19.93 | 20.14 | 742,266 | -0.22(-1.10%) |
Sep 11, 2014 | 19.96 | 20.48 | 19.87 | 20.36 | 1,354,810 | +0.25(+1.23%) |
Sep 10, 2014 | 20.11 | 20.14 | 19.84 | 20.11 | 499,944 | +0.06(+0.30%) |
Sep 09, 2014 | 20.32 | 20.36 | 20.05 | 20.05 | 660,118 | -0.31(-1.51%) |
Sep 08, 2014 | 20.59 | 20.71 | 20.30 | 20.36 | 665,058 | -0.25(-1.23%) |
Sep 05, 2014 | 20.67 | 20.79 | 20.58 | 20.62 | 644,982 | -0.10(-0.47%) |
Sep 04, 2014 | 20.77 | 20.99 | 20.69 | 20.71 | 821,777 | -0.05(-0.25%) |
Sep 03, 2014 | 20.71 | 20.83 | 20.69 | 20.77 | 1,293,955 | +0.18(+0.87%) |