Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.16 | 18.21 | 17.99 | 17.99 | 2,116 | -0.83(-4.39%) |
Nov 26, 2014 | 18.69 | 18.82 | 18.82 | 18.82 | 2,221 | +0.09(+0.50%) |
Nov 25, 2014 | 18.85 | 18.85 | 18.72 | 18.72 | 8,875 | +0.05(+0.28%) |
Nov 24, 2014 | 18.93 | 18.93 | 18.66 | 18.67 | 4,479 | -0.13(-0.69%) |
Nov 21, 2014 | 19.07 | 19.07 | 18.80 | 18.80 | 8,782 | +0.00(+0.02%) |
Nov 20, 2014 | 18.66 | 18.83 | 18.66 | 18.80 | 14,070 | +0.12(+0.66%) |
Nov 19, 2014 | 18.53 | 18.70 | 18.53 | 18.67 | 2,202 | +0.10(+0.55%) |
Nov 18, 2014 | 18.45 | 18.59 | 18.45 | 18.57 | 4,653 | +0.09(+0.51%) |
Nov 17, 2014 | 18.41 | 18.48 | 18.41 | 18.48 | 2,094 | +0.15(+0.80%) |
Nov 14, 2014 | 18.42 | 18.42 | 18.31 | 18.33 | 6,538 | +0.06(+0.35%) |
Nov 13, 2014 | 18.57 | 18.57 | 18.20 | 18.27 | 9,575 | -0.17(-0.91%) |
Nov 12, 2014 | 18.52 | 18.52 | 18.43 | 18.44 | 2,627 | -0.02(-0.13%) |
Nov 11, 2014 | 18.38 | 18.46 | 18.37 | 18.46 | 3,590 | +0.02(+0.10%) |
Nov 10, 2014 | 18.59 | 18.59 | 18.42 | 18.44 | 2,000 | -0.06(-0.34%) |
Nov 07, 2014 | 18.43 | 18.51 | 18.43 | 18.50 | 5,382 | +0.28(+1.56%) |
Nov 06, 2014 | 18.23 | 18.26 | 18.20 | 18.22 | 6,672 | -0.13(-0.71%) |
Nov 05, 2014 | 18.29 | 18.35 | 18.09 | 18.35 | 10,134 | +0.18(+0.99%) |
Nov 04, 2014 | 18.32 | 18.32 | 18.05 | 18.17 | 6,976 | -0.42(-2.27%) |
Nov 03, 2014 | 18.39 | 18.76 | 18.39 | 18.59 | 4,653 | +0.10(+0.55%) |
Oct 31, 2014 | 18.71 | 18.71 | 18.42 | 18.49 | 8,607 | -0.04(-0.20%) |
Oct 30, 2014 | 18.69 | 18.69 | 18.52 | 18.53 | 10,592 | -0.12(-0.64%) |
Oct 29, 2014 | 18.72 | 18.72 | 18.48 | 18.65 | 27,586 | +0.01(+0.03%) |
Oct 28, 2014 | 18.64 | 18.64 | 18.47 | 18.64 | 19,272 | +0.19(+1.02%) |
Oct 27, 2014 | 18.64 | 18.57 | 18.57 | 18.45 | 11,390 | -0.11(-0.61%) |
Oct 24, 2014 | 18.43 | 18.57 | 18.42 | 18.57 | 5,086 | +0.14(+0.75%) |
Oct 23, 2014 | 18.51 | 18.55 | 18.43 | 18.43 | 7,630 | +0.18(+1.01%) |
Oct 22, 2014 | 18.55 | 18.67 | 18.24 | 18.24 | 17,555 | -0.27(-1.43%) |
Oct 21, 2014 | 18.33 | 18.53 | 18.31 | 18.51 | 8,974 | +0.41(+2.26%) |
Oct 20, 2014 | 17.92 | 18.10 | 17.92 | 18.10 | 15,216 | +0.30(+1.70%) |
Oct 17, 2014 | 17.99 | 18.14 | 17.80 | 17.80 | 8,227 | +0.09(+0.50%) |
Oct 16, 2014 | 17.11 | 17.85 | 16.83 | 17.71 | 13,828 | +0.59(+3.46%) |
Oct 15, 2014 | 17.77 | 17.77 | 16.42 | 17.12 | 11,784 | +0.37(+2.18%) |
Oct 14, 2014 | 16.93 | 17.09 | 16.63 | 16.75 | 24,950 | -0.18(-1.08%) |
Oct 13, 2014 | 17.65 | 17.77 | 16.93 | 16.93 | 27,378 | -0.81(-4.54%) |
Oct 10, 2014 | 17.77 | 17.85 | 17.34 | 17.74 | 21,775 | -0.17(-0.95%) |
Oct 09, 2014 | 18.48 | 18.59 | 17.89 | 17.91 | 13,775 | -0.68(-3.66%) |
Oct 08, 2014 | 18.25 | 18.59 | 18.25 | 18.59 | 4,682 | -0.07(-0.39%) |
Oct 07, 2014 | 18.73 | 18.73 | 18.67 | 18.67 | 1,899 | -0.18(-0.95%) |
Oct 06, 2014 | 18.76 | 18.88 | 18.76 | 18.84 | 27,414 | +0.08(+0.43%) |
Oct 03, 2014 | 18.72 | 18.78 | 18.70 | 18.76 | 2,599 | -0.01(-0.07%) |
Oct 02, 2014 | 18.90 | 18.90 | 18.52 | 18.77 | 6,952 | -0.19(-1.00%) |
Oct 01, 2014 | 18.88 | 18.99 | 18.88 | 18.96 | 5,115 | +0.08(+0.40%) |
Sep 30, 2014 | 18.74 | 18.94 | 18.73 | 18.89 | 9,252 | +0.03(+0.14%) |
Sep 29, 2014 | 18.78 | 18.88 | 18.77 | 18.86 | 9,212 | +0.07(+0.40%) |
Sep 26, 2014 | 18.53 | 18.79 | 18.53 | 18.79 | 2,324 | +0.10(+0.54%) |
Sep 25, 2014 | 18.72 | 18.72 | 18.59 | 18.69 | 7,457 | -0.21(-1.10%) |
Sep 24, 2014 | 19.00 | 19.00 | 18.67 | 18.89 | 16,341 | -0.11(-0.56%) |
Sep 23, 2014 | 19.22 | 19.22 | 19.00 | 19.00 | 3,481 | -0.33(-1.70%) |
Sep 22, 2014 | 19.61 | 19.61 | 19.23 | 19.33 | 13,486 | -0.20(-1.03%) |
Sep 19, 2014 | 19.63 | 19.63 | 19.50 | 19.53 | 22,002 | +0.11(+0.55%) |
Sep 18, 2014 | 19.29 | 19.42 | 19.29 | 19.42 | 5,818 | +0.01(+0.07%) |
Sep 17, 2014 | 19.56 | 19.56 | 19.35 | 19.41 | 3,303 | +0.00(+0.00%) |
Sep 16, 2014 | 19.39 | 19.44 | 19.37 | 19.41 | 3,776 | +0.24(+1.25%) |
Sep 15, 2014 | 19.14 | 19.19 | 19.05 | 19.17 | 13,318 | -0.06(-0.33%) |
Sep 12, 2014 | 19.51 | 19.51 | 19.19 | 19.23 | 10,021 | -0.38(-1.93%) |
Sep 11, 2014 | 19.65 | 19.65 | 19.47 | 19.61 | 7,513 | -0.00(-0.02%) |
Sep 10, 2014 | 19.70 | 19.68 | 19.49 | 19.62 | 4,595 | -0.06(-0.30%) |
Sep 09, 2014 | 19.55 | 19.68 | 19.55 | 19.68 | 3,100 | +0.11(+0.55%) |
Sep 08, 2014 | 19.76 | 19.76 | 19.57 | 19.57 | 6,668 | -0.21(-1.08%) |
Sep 05, 2014 | 19.80 | 19.80 | 19.61 | 19.78 | 9,320 | +0.08(+0.42%) |
Sep 04, 2014 | 19.76 | 19.76 | 19.65 | 19.70 | 11,078 | -0.04(-0.22%) |
Sep 03, 2014 | 19.70 | 19.78 | 19.66 | 19.75 | 7,731 | +0.16(+0.83%) |