Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.79 | 19.98 | 19.46 | 19.98 | 135,773 | +0.46(+2.37%) |
Oct 30, 2014 | 19.07 | 19.52 | 18.99 | 19.51 | 67,795 | +0.33(+1.74%) |
Oct 29, 2014 | 19.38 | 19.38 | 18.97 | 19.18 | 201,886 | -0.24(-1.21%) |
Oct 28, 2014 | 19.24 | 19.41 | 19.19 | 19.41 | 140,758 | +0.08(+0.44%) |
Oct 27, 2014 | 19.14 | 19.41 | 19.27 | 19.33 | 76,554 | +0.06(+0.30%) |
Oct 24, 2014 | 19.36 | 19.37 | 19.15 | 19.27 | 76,935 | -0.05(-0.27%) |
Oct 23, 2014 | 19.30 | 19.36 | 19.24 | 19.32 | 89,391 | +0.12(+0.61%) |
Oct 22, 2014 | 19.20 | 19.33 | 19.13 | 19.21 | 62,929 | +0.10(+0.55%) |
Oct 21, 2014 | 19.17 | 19.19 | 19.02 | 19.10 | 83,462 | -0.05(-0.24%) |
Oct 20, 2014 | 18.70 | 19.15 | 18.66 | 19.15 | 67,905 | +0.36(+1.91%) |
Oct 17, 2014 | 19.26 | 19.26 | 18.76 | 18.79 | 101,864 | -0.27(-1.44%) |
Oct 16, 2014 | 18.94 | 19.27 | 18.60 | 19.06 | 88,864 | -0.07(-0.37%) |
Oct 15, 2014 | 18.87 | 19.37 | 18.53 | 19.13 | 109,303 | +0.03(+0.14%) |
Oct 14, 2014 | 18.97 | 19.24 | 18.68 | 19.11 | 157,627 | +0.31(+1.63%) |
Oct 13, 2014 | 18.62 | 18.99 | 18.54 | 18.80 | 96,769 | +0.20(+1.09%) |
Oct 10, 2014 | 18.14 | 18.61 | 18.14 | 18.60 | 275,489 | +0.35(+1.93%) |
Oct 09, 2014 | 18.22 | 18.40 | 18.17 | 18.25 | 243,491 | +0.03(+0.14%) |
Oct 08, 2014 | 17.94 | 18.24 | 17.85 | 18.22 | 152,518 | +0.27(+1.53%) |
Oct 07, 2014 | 18.00 | 18.10 | 17.87 | 17.95 | 158,802 | -0.06(-0.33%) |
Oct 06, 2014 | 17.70 | 18.08 | 17.68 | 18.00 | 193,810 | +0.33(+1.85%) |
Oct 03, 2014 | 17.92 | 18.24 | 17.68 | 17.68 | 99,406 | -0.05(-0.29%) |
Oct 02, 2014 | 17.77 | 17.87 | 17.62 | 17.73 | 89,487 | +0.01(+0.07%) |
Oct 01, 2014 | 17.81 | 18.00 | 17.64 | 17.72 | 92,560 | -0.15(-0.84%) |
Sep 30, 2014 | 17.87 | 18.07 | 17.69 | 17.87 | 201,817 | -0.06(-0.33%) |
Sep 29, 2014 | 17.84 | 17.93 | 17.76 | 17.93 | 86,383 | -0.08(-0.43%) |
Sep 26, 2014 | 17.87 | 18.00 | 17.75 | 18.00 | 118,186 | +0.22(+1.21%) |
Sep 25, 2014 | 17.79 | 17.90 | 17.51 | 17.79 | 128,201 | +0.03(+0.14%) |
Sep 24, 2014 | 17.84 | 17.99 | 17.75 | 17.76 | 66,584 | -0.02(-0.11%) |
Sep 23, 2014 | 18.15 | 18.41 | 17.76 | 17.78 | 122,793 | -0.35(-1.95%) |
Sep 22, 2014 | 18.08 | 18.26 | 18.06 | 18.14 | 72,360 | -0.03(-0.14%) |
Sep 19, 2014 | 18.01 | 18.15 | 18.01 | 18.16 | 294,539 | +0.13(+0.75%) |
Sep 18, 2014 | 18.13 | 18.13 | 17.99 | 18.03 | 85,057 | -0.10(-0.53%) |
Sep 17, 2014 | 18.17 | 18.28 | 17.97 | 18.12 | 88,829 | -0.01(-0.04%) |
Sep 16, 2014 | 18.04 | 18.16 | 17.99 | 18.13 | 79,541 | +0.13(+0.71%) |
Sep 15, 2014 | 18.26 | 18.30 | 18.00 | 18.00 | 74,461 | -0.23(-1.27%) |
Sep 12, 2014 | 18.62 | 18.62 | 18.08 | 18.23 | 181,790 | -0.42(-2.27%) |
Sep 11, 2014 | 18.53 | 18.72 | 18.52 | 18.66 | 99,194 | +0.08(+0.41%) |
Sep 10, 2014 | 18.66 | 18.69 | 18.44 | 18.58 | 98,426 | -0.13(-0.69%) |
Sep 09, 2014 | 18.78 | 18.87 | 18.69 | 18.71 | 116,777 | -0.14(-0.75%) |
Sep 08, 2014 | 19.05 | 19.09 | 18.79 | 18.85 | 88,650 | -0.26(-1.38%) |
Sep 05, 2014 | 18.79 | 19.16 | 18.79 | 19.11 | 48,829 | +0.26(+1.36%) |
Sep 04, 2014 | 19.14 | 19.14 | 18.83 | 18.86 | 96,618 | -0.26(-1.34%) |
Sep 03, 2014 | 19.13 | 19.20 | 19.07 | 19.11 | 52,313 | +0.08(+0.41%) |
Sep 02, 2014 | 19.07 | 19.08 | 18.92 | 19.04 | 124,912 | +0.06(+0.34%) |
Aug 29, 2014 | 18.85 | 18.97 | 18.97 | 18.97 | 124,993 | +0.12(+0.61%) |
Aug 28, 2014 | 18.98 | 18.99 | 18.83 | 18.86 | 122,734 | -0.16(-0.84%) |
Aug 27, 2014 | 19.05 | 19.09 | 18.97 | 19.02 | 50,915 | -0.04(-0.20%) |
Aug 26, 2014 | 18.95 | 19.11 | 18.67 | 19.05 | 40,779 | +0.08(+0.44%) |
Aug 25, 2014 | 19.16 | 19.28 | 18.95 | 18.97 | 33,330 | -0.20(-1.04%) |
Aug 22, 2014 | 19.35 | 19.35 | 19.14 | 19.17 | 33,651 | -0.16(-0.83%) |
Aug 21, 2014 | 19.32 | 19.40 | 19.29 | 19.33 | 35,818 | -0.03(-0.17%) |
Aug 20, 2014 | 19.33 | 19.36 | 19.14 | 19.36 | 33,580 | -0.08(-0.43%) |
Aug 19, 2014 | 19.48 | 19.48 | 19.40 | 19.45 | 45,112 | +0.01(+0.07%) |
Aug 18, 2014 | 19.34 | 19.43 | 19.31 | 19.43 | 52,733 | +0.20(+1.04%) |
Aug 15, 2014 | 19.32 | 19.32 | 18.96 | 19.23 | 90,407 | +0.10(+0.54%) |
Aug 14, 2014 | 19.15 | 19.15 | 18.95 | 19.13 | 34,738 | -0.05(-0.27%) |
Aug 13, 2014 | 18.86 | 19.19 | 18.86 | 19.18 | 40,828 | +0.33(+1.74%) |
Aug 12, 2014 | 18.90 | 19.01 | 18.74 | 18.86 | 38,786 | -0.15(-0.81%) |
Aug 11, 2014 | 19.02 | 19.18 | 18.86 | 19.01 | 39,985 | +0.12(+0.61%) |
Aug 08, 2014 | 18.84 | 19.00 | 18.52 | 18.89 | 60,801 | +0.02(+0.10%) |
Aug 07, 2014 | 19.08 | 19.14 | 18.79 | 18.87 | 60,806 | -0.20(-1.04%) |
Aug 06, 2014 | 18.66 | 19.11 | 18.66 | 19.07 | 67,089 | +0.26(+1.40%) |
Aug 05, 2014 | 18.73 | 18.92 | 18.61 | 18.81 | 102,685 | -0.03(-0.17%) |
Aug 04, 2014 | 18.75 | 18.87 | 18.61 | 18.84 | 72,116 | +0.20(+1.07%) |