Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.30 | 19.32 | 19.23 | 19.30 | 108,237 | -0.03(-0.16%) |
Nov 26, 2014 | 19.31 | 19.33 | 19.33 | 19.33 | 302,788 | +0.02(+0.12%) |
Nov 25, 2014 | 19.32 | 19.34 | 19.31 | 19.31 | 499,283 | -0.02(-0.08%) |
Nov 24, 2014 | 19.35 | 19.35 | 19.32 | 19.32 | 157,762 | -0.01(-0.04%) |
Nov 21, 2014 | 19.32 | 19.35 | 19.32 | 19.33 | 122,378 | +0.02(+0.12%) |
Nov 20, 2014 | 19.32 | 19.33 | 19.30 | 19.31 | 112,236 | +0.02(+0.12%) |
Nov 19, 2014 | 19.31 | 19.32 | 19.29 | 19.29 | 82,902 | -0.03(-0.16%) |
Nov 18, 2014 | 19.33 | 19.34 | 19.31 | 19.32 | 121,843 | -0.02(-0.08%) |
Nov 17, 2014 | 19.32 | 19.34 | 19.32 | 19.33 | 83,477 | -0.02(-0.08%) |
Nov 14, 2014 | 19.29 | 19.36 | 19.29 | 19.35 | 77,173 | +0.03(+0.16%) |
Nov 13, 2014 | 19.32 | 19.35 | 19.32 | 19.32 | 929,695 | -0.04(-0.20%) |
Nov 12, 2014 | 19.36 | 19.37 | 19.33 | 19.36 | 103,774 | +0.02(+0.12%) |
Nov 11, 2014 | 19.33 | 19.42 | 19.33 | 19.33 | 80,411 | -0.02(-0.08%) |
Nov 10, 2014 | 19.36 | 19.38 | 19.34 | 19.35 | 85,928 | -0.04(-0.20%) |
Nov 07, 2014 | 19.33 | 19.39 | 19.32 | 19.39 | 185,362 | +0.05(+0.28%) |
Nov 06, 2014 | 19.34 | 19.34 | 19.32 | 19.33 | 200,833 | +0.02(+0.12%) |
Nov 05, 2014 | 19.31 | 19.35 | 19.31 | 19.31 | 449,776 | -0.01(-0.04%) |
Nov 04, 2014 | 19.32 | 19.34 | 19.31 | 19.32 | 213,190 | -0.01(-0.04%) |
Nov 03, 2014 | 19.32 | 19.35 | 19.31 | 19.32 | 137,621 | -0.02(-0.08%) |
Oct 31, 2014 | 19.32 | 19.37 | 19.32 | 19.34 | 446,659 | -0.01(-0.04%) |
Oct 30, 2014 | 19.32 | 19.36 | 19.32 | 19.35 | 424,010 | +0.03(+0.16%) |
Oct 29, 2014 | 19.35 | 19.38 | 19.31 | 19.32 | 612,638 | -0.05(-0.24%) |
Oct 28, 2014 | 19.35 | 19.37 | 19.32 | 19.36 | 115,435 | +0.02(+0.12%) |
Oct 27, 2014 | 19.32 | 19.36 | 19.36 | 19.34 | 133,681 | -0.02(-0.12%) |
Oct 24, 2014 | 19.35 | 19.37 | 19.33 | 19.36 | 222,178 | +0.02(+0.08%) |
Oct 23, 2014 | 19.34 | 19.38 | 19.34 | 19.35 | 185,439 | -0.02(-0.12%) |
Oct 22, 2014 | 19.37 | 19.41 | 19.35 | 19.37 | 148,281 | -0.01(-0.04%) |
Oct 21, 2014 | 19.38 | 19.39 | 19.36 | 19.38 | 194,930 | -0.02(-0.12%) |
Oct 20, 2014 | 19.40 | 19.40 | 19.37 | 19.40 | 87,234 | +0.01(+0.04%) |
Oct 17, 2014 | 19.39 | 19.40 | 19.36 | 19.39 | 155,037 | +0.01(+0.04%) |
Oct 16, 2014 | 19.36 | 19.41 | 19.36 | 19.39 | 362,441 | -0.02(-0.08%) |
Oct 15, 2014 | 19.45 | 19.49 | 19.36 | 19.40 | 229,480 | -0.01(-0.04%) |
Oct 14, 2014 | 19.38 | 19.41 | 19.38 | 19.41 | 220,568 | -0.01(-0.04%) |
Oct 13, 2014 | 19.43 | 19.49 | 19.39 | 19.42 | 61,604 | +0.01(+0.04%) |
Oct 10, 2014 | 19.40 | 19.41 | 19.38 | 19.41 | 144,392 | +0.01(+0.04%) |
Oct 09, 2014 | 19.43 | 19.44 | 19.39 | 19.40 | 112,529 | -0.02(-0.08%) |
Oct 08, 2014 | 19.36 | 19.42 | 19.34 | 19.42 | 155,758 | +0.05(+0.28%) |
Oct 07, 2014 | 19.35 | 19.37 | 19.33 | 19.36 | 221,820 | +0.02(+0.12%) |
Oct 06, 2014 | 19.32 | 19.35 | 19.30 | 19.34 | 104,134 | +0.03(+0.16%) |
Oct 03, 2014 | 19.32 | 19.33 | 19.31 | 19.31 | 71,728 | -0.04(-0.20%) |
Oct 02, 2014 | 19.36 | 19.38 | 19.34 | 19.35 | 95,203 | -0.04(-0.20%) |
Oct 01, 2014 | 19.33 | 19.39 | 19.33 | 19.39 | 201,919 | +0.08(+0.40%) |
Sep 30, 2014 | 19.32 | 19.35 | 19.31 | 19.31 | 355,671 | -0.02(-0.08%) |
Sep 29, 2014 | 19.34 | 19.36 | 19.32 | 19.32 | 108,106 | -0.02(-0.08%) |
Sep 26, 2014 | 19.36 | 19.36 | 19.32 | 19.34 | 91,317 | -0.02(-0.08%) |
Sep 25, 2014 | 19.36 | 19.37 | 19.35 | 19.36 | 131,524 | +0.01(+0.04%) |
Sep 24, 2014 | 19.33 | 19.36 | 19.33 | 19.35 | 138,964 | +0.00(+0.00%) |
Sep 23, 2014 | 19.33 | 19.36 | 19.32 | 19.35 | 136,448 | +0.02(+0.08%) |
Sep 22, 2014 | 19.32 | 19.33 | 19.31 | 19.33 | 148,240 | +0.02(+0.08%) |
Sep 19, 2014 | 19.34 | 19.34 | 19.31 | 19.32 | 82,873 | -0.02(-0.12%) |
Sep 18, 2014 | 19.32 | 19.35 | 19.32 | 19.34 | 125,302 | +0.01(+0.04%) |
Sep 17, 2014 | 19.39 | 19.41 | 19.33 | 19.33 | 118,006 | -0.09(-0.48%) |
Sep 16, 2014 | 19.43 | 19.44 | 19.42 | 19.43 | 157,112 | +0.00(+0.00%) |
Sep 15, 2014 | 19.42 | 19.43 | 19.41 | 19.43 | 127,384 | +0.00(+0.00%) |
Sep 12, 2014 | 19.40 | 19.43 | 19.40 | 19.43 | 336,082 | +0.02(+0.08%) |
Sep 11, 2014 | 19.39 | 19.43 | 19.39 | 19.41 | 171,744 | +0.02(+0.08%) |
Sep 10, 2014 | 19.40 | 19.43 | 19.39 | 19.39 | 129,611 | -0.03(-0.16%) |
Sep 09, 2014 | 19.44 | 19.45 | 19.42 | 19.43 | 183,634 | -0.03(-0.16%) |
Sep 08, 2014 | 19.48 | 19.50 | 19.45 | 19.46 | 261,862 | -0.04(-0.20%) |
Sep 05, 2014 | 19.49 | 19.52 | 19.48 | 19.50 | 210,028 | +0.02(+0.08%) |
Sep 04, 2014 | 19.51 | 19.51 | 19.48 | 19.48 | 95,522 | -0.02(-0.08%) |
Sep 03, 2014 | 19.48 | 19.51 | 19.48 | 19.50 | 121,464 | +0.02(+0.08%) |