Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.24 | 18.85 | 18.08 | 18.77 | 416,944 | +0.53(+2.90%) |
Nov 26, 2014 | 18.32 | 18.24 | 18.24 | 18.24 | 1,060,119 | -0.08(-0.44%) |
Nov 25, 2014 | 18.52 | 18.53 | 18.27 | 18.32 | 1,125,478 | -0.19(-1.03%) |
Nov 24, 2014 | 18.70 | 18.70 | 18.43 | 18.51 | 569,662 | -0.05(-0.28%) |
Nov 21, 2014 | 18.74 | 18.78 | 18.44 | 18.56 | 414,389 | +0.03(+0.16%) |
Nov 20, 2014 | 18.35 | 18.57 | 18.30 | 18.53 | 445,235 | +0.07(+0.36%) |
Nov 19, 2014 | 18.79 | 18.79 | 18.34 | 18.46 | 610,065 | -0.36(-1.91%) |
Nov 18, 2014 | 18.86 | 18.93 | 18.75 | 18.82 | 556,757 | -0.01(-0.08%) |
Nov 17, 2014 | 18.88 | 18.99 | 18.66 | 18.84 | 429,883 | -0.12(-0.66%) |
Nov 14, 2014 | 18.69 | 19.02 | 18.68 | 18.96 | 472,105 | +0.25(+1.33%) |
Nov 13, 2014 | 19.06 | 19.15 | 18.68 | 18.71 | 571,810 | -0.36(-1.89%) |
Nov 12, 2014 | 18.88 | 19.18 | 18.83 | 19.07 | 480,912 | +0.10(+0.50%) |
Nov 11, 2014 | 19.13 | 19.18 | 18.84 | 18.98 | 564,586 | -0.13(-0.69%) |
Nov 10, 2014 | 19.32 | 19.45 | 18.97 | 19.11 | 682,445 | -0.23(-1.21%) |
Nov 07, 2014 | 18.84 | 19.37 | 18.77 | 19.35 | 554,470 | +0.48(+2.57%) |
Nov 06, 2014 | 18.85 | 18.93 | 18.63 | 18.86 | 522,993 | +0.01(+0.04%) |
Nov 05, 2014 | 19.15 | 19.15 | 18.82 | 18.85 | 636,209 | -0.23(-1.23%) |
Nov 04, 2014 | 18.66 | 19.14 | 18.65 | 19.09 | 1,139,135 | +0.30(+1.60%) |
Nov 03, 2014 | 18.86 | 19.29 | 18.73 | 18.79 | 1,533,366 | -0.04(-0.19%) |
Oct 31, 2014 | 18.85 | 19.17 | 18.03 | 18.82 | 1,431,545 | +0.52(+2.85%) |
Oct 30, 2014 | 18.31 | 18.41 | 18.24 | 18.30 | 1,223,909 | -0.05(-0.28%) |
Oct 29, 2014 | 18.41 | 18.49 | 18.24 | 18.35 | 798,303 | -0.09(-0.48%) |
Oct 28, 2014 | 18.43 | 18.46 | 18.24 | 18.44 | 757,194 | +0.17(+0.92%) |
Oct 27, 2014 | 18.12 | 18.33 | 18.21 | 18.27 | 376,063 | +0.07(+0.36%) |
Oct 24, 2014 | 18.27 | 18.29 | 18.05 | 18.21 | 352,637 | +0.00(+0.00%) |
Oct 23, 2014 | 18.08 | 18.29 | 17.66 | 18.21 | 477,578 | +0.27(+1.51%) |
Oct 22, 2014 | 18.03 | 18.20 | 17.88 | 17.94 | 506,059 | -0.07(-0.37%) |
Oct 21, 2014 | 17.68 | 18.07 | 17.68 | 18.00 | 517,862 | +0.34(+1.91%) |
Oct 20, 2014 | 17.13 | 17.84 | 17.13 | 17.66 | 612,553 | +0.48(+2.82%) |
Oct 17, 2014 | 17.39 | 17.42 | 16.97 | 17.18 | 1,544,296 | +0.00(+0.00%) |
Oct 16, 2014 | 16.75 | 17.29 | 16.64 | 17.18 | 994,997 | +0.15(+0.86%) |
Oct 15, 2014 | 16.34 | 17.25 | 16.29 | 17.03 | 979,869 | +0.53(+3.20%) |
Oct 14, 2014 | 16.53 | 16.71 | 16.41 | 16.50 | 719,026 | +0.06(+0.36%) |
Oct 13, 2014 | 16.34 | 16.80 | 16.34 | 16.45 | 748,916 | +0.12(+0.76%) |
Oct 10, 2014 | 16.75 | 16.99 | 16.31 | 16.32 | 601,132 | -0.46(-2.76%) |
Oct 09, 2014 | 17.29 | 17.52 | 16.69 | 16.78 | 807,021 | -0.57(-3.26%) |
Oct 08, 2014 | 17.28 | 17.37 | 16.88 | 17.35 | 646,851 | +0.10(+0.55%) |
Oct 07, 2014 | 17.16 | 17.44 | 17.12 | 17.25 | 774,718 | -0.04(-0.21%) |
Oct 06, 2014 | 17.28 | 17.45 | 17.15 | 17.29 | 519,119 | +0.09(+0.51%) |
Oct 03, 2014 | 17.33 | 17.41 | 17.11 | 17.20 | 569,631 | -0.01(-0.04%) |
Oct 02, 2014 | 17.15 | 17.44 | 16.86 | 17.21 | 687,714 | +0.01(+0.04%) |
Oct 01, 2014 | 17.58 | 17.76 | 17.19 | 17.20 | 1,199,519 | -0.39(-2.21%) |
Sep 30, 2014 | 17.55 | 17.72 | 17.44 | 17.59 | 581,543 | -0.01(-0.04%) |
Sep 29, 2014 | 17.85 | 17.94 | 17.46 | 17.60 | 576,003 | -0.38(-2.12%) |
Sep 26, 2014 | 17.85 | 18.06 | 17.80 | 17.98 | 508,066 | +0.15(+0.86%) |
Sep 25, 2014 | 18.02 | 18.03 | 17.69 | 17.83 | 655,060 | -0.30(-1.66%) |
Sep 24, 2014 | 18.03 | 18.19 | 17.78 | 18.13 | 510,584 | +0.12(+0.69%) |
Sep 23, 2014 | 18.20 | 18.27 | 17.97 | 18.00 | 445,968 | -0.26(-1.45%) |
Sep 22, 2014 | 18.56 | 18.56 | 18.22 | 18.27 | 439,765 | -0.32(-1.70%) |
Sep 19, 2014 | 18.93 | 18.93 | 18.41 | 18.58 | 1,033,632 | -0.32(-1.71%) |
Sep 18, 2014 | 18.94 | 19.11 | 18.90 | 18.90 | 340,882 | -0.03(-0.15%) |
Sep 17, 2014 | 18.86 | 19.06 | 18.72 | 18.93 | 508,512 | +0.05(+0.27%) |
Sep 16, 2014 | 18.87 | 19.03 | 18.74 | 18.88 | 842,330 | -0.02(-0.12%) |
Sep 15, 2014 | 19.09 | 19.16 | 18.83 | 18.90 | 392,782 | -0.10(-0.50%) |
Sep 12, 2014 | 19.40 | 19.48 | 18.96 | 19.00 | 843,308 | -0.41(-2.12%) |
Sep 11, 2014 | 19.02 | 19.47 | 18.95 | 19.41 | 735,995 | +0.29(+1.51%) |
Sep 10, 2014 | 19.14 | 19.22 | 18.84 | 19.12 | 479,067 | -0.01(-0.04%) |
Sep 09, 2014 | 19.55 | 19.55 | 19.05 | 19.13 | 537,154 | -0.42(-2.13%) |
Sep 08, 2014 | 19.50 | 19.64 | 19.32 | 19.55 | 635,143 | +0.02(+0.11%) |
Sep 05, 2014 | 19.43 | 19.57 | 19.30 | 19.52 | 401,302 | +0.11(+0.56%) |
Sep 04, 2014 | 19.41 | 19.67 | 19.26 | 19.41 | 522,278 | +0.05(+0.26%) |
Sep 03, 2014 | 19.32 | 19.56 | 19.29 | 19.36 | 405,360 | +0.04(+0.23%) |