Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 19.25 | 19.25 | 19.06 | 19.07 | 4,066 | -0.20(-1.06%) |
Nov 26, 2014 | 19.33 | 19.27 | 19.27 | 19.27 | 3,552 | +0.09(+0.47%) |
Nov 25, 2014 | 19.22 | 19.22 | 19.18 | 19.18 | 3,590 | -0.01(-0.04%) |
Nov 24, 2014 | 19.04 | 19.22 | 19.04 | 19.19 | 8,007 | +0.13(+0.69%) |
Nov 21, 2014 | 19.24 | 19.24 | 19.04 | 19.06 | 5,642 | +0.06(+0.30%) |
Nov 20, 2014 | 19.00 | 19.00 | 18.98 | 19.00 | 1,950 | +0.00(+0.00%) |
Nov 19, 2014 | 18.98 | 19.03 | 18.92 | 19.00 | 4,259 | +0.01(+0.06%) |
Nov 18, 2014 | 18.96 | 19.00 | 18.95 | 18.99 | 5,820 | +0.27(+1.43%) |
Nov 17, 2014 | 18.65 | 18.72 | 18.65 | 18.72 | 2,154 | +0.02(+0.13%) |
Nov 14, 2014 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | +0.03(+0.18%) |
Nov 13, 2014 | 18.59 | 18.70 | 18.59 | 18.67 | 5,292 | +0.09(+0.48%) |
Nov 12, 2014 | 18.62 | 18.62 | 18.57 | 18.58 | 1,852 | -0.19(-1.00%) |
Nov 11, 2014 | 18.64 | 18.77 | 18.64 | 18.77 | 3,273 | +0.11(+0.61%) |
Nov 10, 2014 | 18.57 | 18.66 | 18.57 | 18.65 | 7,221 | +0.16(+0.84%) |
Nov 07, 2014 | 18.50 | 18.59 | 18.43 | 18.50 | 2,875 | -0.10(-0.52%) |
Nov 05, 2014 | 18.53 | 18.60 | 18.51 | 18.59 | 265 | +0.19(+1.01%) |
Nov 04, 2014 | 18.45 | 18.45 | 18.37 | 18.41 | 5,164 | -0.10(-0.53%) |
Nov 03, 2014 | 18.50 | 18.54 | 18.50 | 18.50 | 3,384 | -0.23(-1.20%) |
Oct 31, 2014 | 18.62 | 18.73 | 18.62 | 18.73 | 2,457 | +0.13(+0.71%) |
Oct 30, 2014 | 18.45 | 18.60 | 18.45 | 18.60 | 1,390 | +0.07(+0.37%) |
Oct 28, 2014 | 18.49 | 18.53 | 18.49 | 18.53 | 74 | +0.24(+1.32%) |
Oct 27, 2014 | 18.26 | 18.29 | 18.25 | 18.29 | 739 | +0.03(+0.16%) |
Oct 24, 2014 | 18.24 | 18.28 | 18.24 | 18.26 | 1,477 | +0.09(+0.49%) |
Oct 22, 2014 | 18.25 | 18.25 | 18.17 | 18.17 | 51 | -0.11(-0.63%) |
Oct 21, 2014 | 18.18 | 18.29 | 18.18 | 18.28 | 2,896 | +0.38(+2.10%) |
Oct 20, 2014 | 17.92 | 17.92 | 17.91 | 17.91 | 458 | -0.04(-0.23%) |
Oct 17, 2014 | 17.70 | 17.97 | 17.70 | 17.95 | 4,738 | +0.41(+2.35%) |
Oct 16, 2014 | 17.39 | 17.54 | 17.39 | 17.54 | 24,512 | +0.04(+0.21%) |
Oct 15, 2014 | 17.78 | 17.78 | 17.49 | 17.50 | 3,561 | -0.47(-2.59%) |
Oct 14, 2014 | 17.88 | 17.97 | 17.95 | 17.97 | 2,787 | +0.02(+0.09%) |
Oct 13, 2014 | 18.19 | 18.19 | 17.95 | 17.95 | 5,255 | +0.00(+0.00%) |
Oct 10, 2014 | 18.05 | 18.05 | 17.92 | 17.95 | 6,377 | -0.21(-1.14%) |
Oct 09, 2014 | 18.32 | 18.35 | 18.16 | 18.16 | 7,237 | -0.48(-2.59%) |
Oct 08, 2014 | 18.37 | 18.64 | 18.28 | 18.64 | 11,156 | +0.29(+1.57%) |
Oct 07, 2014 | 18.47 | 18.52 | 18.35 | 18.35 | 7,023 | -0.34(-1.83%) |
Oct 06, 2014 | 18.68 | 18.69 | 18.64 | 18.69 | 993 | +0.07(+0.39%) |
Oct 03, 2014 | 18.57 | 18.62 | 18.54 | 18.62 | 5,180 | -0.02(-0.13%) |
Oct 02, 2014 | 18.98 | 18.98 | 18.60 | 18.64 | 6,998 | -0.21(-1.12%) |
Oct 01, 2014 | 18.98 | 18.98 | 18.86 | 18.86 | 18,556 | -0.22(-1.16%) |
Sep 30, 2014 | 18.95 | 19.10 | 18.95 | 19.08 | 15,701 | -0.08(-0.43%) |
Sep 29, 2014 | 19.11 | 19.17 | 19.11 | 19.16 | 785 | -0.06(-0.30%) |
Sep 26, 2014 | 19.18 | 19.22 | 19.17 | 19.22 | 3,844 | +0.01(+0.04%) |
Sep 25, 2014 | 19.49 | 19.49 | 19.20 | 19.21 | 3,439 | -0.32(-1.63%) |
Sep 24, 2014 | 19.59 | 19.59 | 19.40 | 19.53 | 3,926 | +0.07(+0.37%) |
Sep 23, 2014 | 19.70 | 19.70 | 19.45 | 19.45 | 18,804 | -0.24(-1.23%) |
Sep 22, 2014 | 19.68 | 19.70 | 19.64 | 19.70 | 5,561 | -0.13(-0.66%) |
Sep 19, 2014 | 20.05 | 20.05 | 19.82 | 19.83 | 4,269 | -0.10(-0.49%) |
Sep 18, 2014 | 19.92 | 19.92 | 19.91 | 19.92 | 2,779 | +0.07(+0.37%) |
Sep 17, 2014 | 19.82 | 19.88 | 19.81 | 19.85 | 5,080 | -0.00(-0.02%) |
Sep 16, 2014 | 19.82 | 19.88 | 19.72 | 19.85 | 1,612 | +0.09(+0.47%) |
Sep 15, 2014 | 19.60 | 19.78 | 19.60 | 19.76 | 4,483 | +0.02(+0.08%) |
Sep 12, 2014 | 19.67 | 19.77 | 19.67 | 19.75 | 3,681 | -0.02(-0.08%) |
Sep 11, 2014 | 19.90 | 19.90 | 19.71 | 19.76 | 2,517 | -0.05(-0.25%) |
Sep 10, 2014 | 19.89 | 19.89 | 19.68 | 19.81 | 26,014 | +0.11(+0.54%) |
Sep 09, 2014 | 19.79 | 19.79 | 19.70 | 19.70 | 1,497 | -0.02(-0.12%) |
Sep 08, 2014 | 19.99 | 19.99 | 19.73 | 19.73 | 3,367 | -0.29(-1.43%) |
Sep 05, 2014 | 20.02 | 20.02 | 19.92 | 20.02 | 5,204 | +0.05(+0.24%) |
Sep 04, 2014 | 20.09 | 20.09 | 19.97 | 19.97 | 1,471 | -0.18(-0.89%) |
Sep 03, 2014 | 20.19 | 20.19 | 20.15 | 20.15 | 2,697 | +0.13(+0.66%) |