Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.00 | 19.14 | 18.87 | 18.90 | 1,171,064 | -0.06(-0.30%) |
Sep 29, 2014 | 18.85 | 19.00 | 18.75 | 18.96 | 673,410 | +0.05(+0.26%) |
Sep 26, 2014 | 19.00 | 19.01 | 18.79 | 18.91 | 707,807 | -0.06(-0.30%) |
Sep 25, 2014 | 18.94 | 19.00 | 18.75 | 18.97 | 1,054,618 | -0.04(-0.19%) |
Sep 24, 2014 | 18.88 | 19.15 | 18.75 | 19.00 | 1,256,412 | +0.14(+0.75%) |
Sep 23, 2014 | 18.88 | 18.95 | 18.73 | 18.86 | 1,309,180 | -0.05(-0.26%) |
Sep 22, 2014 | 18.56 | 19.05 | 18.41 | 18.91 | 2,343,874 | +0.41(+2.19%) |
Sep 19, 2014 | 18.37 | 18.51 | 18.26 | 18.51 | 1,893,901 | +0.16(+0.89%) |
Sep 18, 2014 | 18.08 | 18.35 | 18.05 | 18.34 | 1,155,894 | +0.25(+1.38%) |
Sep 17, 2014 | 18.06 | 18.22 | 18.02 | 18.09 | 828,124 | +0.07(+0.40%) |
Sep 16, 2014 | 17.75 | 18.06 | 17.74 | 18.02 | 1,184,941 | +0.27(+1.52%) |
Sep 15, 2014 | 17.86 | 17.98 | 17.74 | 17.75 | 1,183,846 | -0.07(-0.40%) |
Sep 12, 2014 | 18.05 | 18.09 | 17.78 | 17.82 | 713,206 | -0.27(-1.50%) |
Sep 11, 2014 | 17.94 | 18.11 | 17.94 | 18.09 | 1,006,920 | +0.18(+0.99%) |
Sep 10, 2014 | 18.10 | 18.10 | 17.75 | 17.91 | 1,401,009 | -0.16(-0.87%) |
Sep 09, 2014 | 18.21 | 18.23 | 18.01 | 18.07 | 985,223 | -0.21(-1.13%) |
Sep 08, 2014 | 18.28 | 18.33 | 18.19 | 18.28 | 1,050,224 | -0.06(-0.31%) |
Sep 05, 2014 | 18.10 | 18.37 | 18.03 | 18.33 | 1,108,275 | +0.31(+1.74%) |
Sep 04, 2014 | 18.00 | 18.06 | 17.97 | 18.02 | 907,830 | -0.01(-0.08%) |
Sep 03, 2014 | 18.18 | 18.18 | 17.99 | 18.04 | 1,057,520 | -0.08(-0.43%) |
Sep 02, 2014 | 18.16 | 18.26 | 17.87 | 18.11 | 1,901,090 | +0.04(+0.20%) |
Aug 29, 2014 | 18.05 | 18.08 | 18.08 | 18.08 | 908,819 | +0.01(+0.08%) |
Aug 28, 2014 | 17.91 | 18.08 | 17.82 | 18.06 | 1,645,121 | +0.14(+0.79%) |
Aug 27, 2014 | 17.59 | 17.93 | 17.56 | 17.92 | 1,934,291 | +0.49(+2.82%) |
Aug 26, 2014 | 17.47 | 17.61 | 17.39 | 17.43 | 577,838 | -0.06(-0.33%) |
Aug 25, 2014 | 17.45 | 17.54 | 17.37 | 17.49 | 1,003,783 | +0.04(+0.25%) |
Aug 22, 2014 | 17.41 | 17.47 | 17.25 | 17.44 | 1,222,958 | +0.04(+0.25%) |
Aug 21, 2014 | 17.30 | 17.44 | 17.27 | 17.40 | 975,802 | +0.08(+0.45%) |
Aug 20, 2014 | 17.23 | 17.33 | 17.12 | 17.32 | 882,323 | +0.11(+0.66%) |
Aug 19, 2014 | 17.08 | 17.25 | 17.08 | 17.21 | 1,265,682 | +0.14(+0.82%) |
Aug 18, 2014 | 16.98 | 17.13 | 16.89 | 17.07 | 1,106,669 | +0.17(+1.00%) |
Aug 15, 2014 | 16.95 | 17.04 | 16.83 | 16.90 | 936,962 | +0.03(+0.17%) |
Aug 14, 2014 | 16.85 | 16.97 | 16.76 | 16.87 | 1,098,279 | +0.11(+0.63%) |
Aug 13, 2014 | 16.88 | 16.90 | 16.70 | 16.77 | 913,652 | -0.11(-0.62%) |
Aug 12, 2014 | 16.87 | 16.89 | 16.78 | 16.87 | 892,187 | +0.00(+0.00%) |
Aug 11, 2014 | 16.73 | 16.95 | 16.68 | 16.87 | 1,162,182 | +0.26(+1.57%) |
Aug 08, 2014 | 16.56 | 16.66 | 16.49 | 16.61 | 864,354 | +0.06(+0.34%) |
Aug 07, 2014 | 16.51 | 16.65 | 16.37 | 16.56 | 1,019,900 | +0.11(+0.64%) |
Aug 06, 2014 | 16.44 | 16.49 | 16.29 | 16.45 | 1,355,506 | -0.06(-0.38%) |
Aug 05, 2014 | 16.39 | 16.61 | 16.32 | 16.51 | 1,658,895 | +0.15(+0.90%) |
Aug 04, 2014 | 16.55 | 16.60 | 15.96 | 16.37 | 2,867,875 | -0.16(-0.98%) |
Aug 01, 2014 | 16.64 | 16.72 | 16.39 | 16.53 | 1,474,298 | -0.08(-0.47%) |
Jul 31, 2014 | 16.77 | 16.78 | 16.48 | 16.61 | 1,675,086 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.07 | 16.76 | 16.78 | 1,280,397 | -0.22(-1.28%) |
Jul 29, 2014 | 17.15 | 17.16 | 17.01 | 17.00 | 791,059 | -0.12(-0.70%) |
Jul 28, 2014 | 17.04 | 17.12 | 16.87 | 17.12 | 1,758,022 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.01 | 1,356,785 | -0.32(-1.83%) |
Jul 24, 2014 | 17.16 | 17.34 | 17.11 | 17.33 | 1,003,458 | +0.20(+1.15%) |
Jul 23, 2014 | 17.24 | 17.27 | 17.08 | 17.13 | 1,071,018 | -0.14(-0.81%) |
Jul 22, 2014 | 17.22 | 17.36 | 17.21 | 17.27 | 942,066 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.19 | 17.01 | 17.17 | 766,235 | +0.07(+0.41%) |
Jul 18, 2014 | 17.05 | 17.10 | 16.98 | 17.10 | 1,026,256 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.29 | 16.99 | 17.00 | 1,193,434 | -0.31(-1.79%) |
Jul 16, 2014 | 17.33 | 17.33 | 17.10 | 17.31 | 1,411,766 | +0.01(+0.04%) |
Jul 15, 2014 | 17.10 | 17.31 | 17.10 | 17.30 | 951,262 | +0.21(+1.23%) |
Jul 14, 2014 | 17.39 | 17.40 | 17.08 | 17.09 | 1,375,435 | -0.22(-1.26%) |
Jul 11, 2014 | 17.48 | 17.60 | 17.29 | 17.31 | 627,872 | -0.14(-0.81%) |
Jul 10, 2014 | 17.35 | 17.57 | 17.35 | 17.45 | 900,267 | +0.07(+0.40%) |
Jul 09, 2014 | 17.50 | 17.53 | 17.32 | 17.38 | 687,490 | -0.12(-0.68%) |
Jul 08, 2014 | 17.44 | 17.56 | 17.36 | 17.50 | 924,096 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.25 | 17.35 | 684,692 | +0.05(+0.28%) |
Jul 03, 2014 | 17.48 | 17.30 | 17.30 | 17.30 | 1,317,485 | -0.14(-0.81%) |
Jul 02, 2014 | 17.72 | 17.72 | 17.38 | 17.44 | 1,251,356 | -0.23(-1.31%) |