Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.61 | 18.61 | 18.22 | 18.47 | 860,920 | +0.19(+1.06%) |
Oct 30, 2014 | 18.06 | 18.47 | 18.03 | 18.27 | 391,345 | +0.12(+0.64%) |
Oct 29, 2014 | 18.30 | 18.47 | 18.10 | 18.16 | 433,905 | -0.05(-0.30%) |
Oct 28, 2014 | 17.52 | 18.25 | 17.46 | 18.21 | 1,089,613 | +0.87(+4.99%) |
Oct 27, 2014 | 17.65 | 17.14 | 17.14 | 17.34 | 769,671 | +0.20(+1.17%) |
Oct 24, 2014 | 16.46 | 17.23 | 16.37 | 17.14 | 617,209 | +0.81(+4.97%) |
Oct 23, 2014 | 16.23 | 16.60 | 16.13 | 16.33 | 865,392 | +0.22(+1.34%) |
Oct 22, 2014 | 16.51 | 16.63 | 16.09 | 16.12 | 392,357 | -0.38(-2.30%) |
Oct 21, 2014 | 16.28 | 16.53 | 16.22 | 16.50 | 319,786 | +0.37(+2.30%) |
Oct 20, 2014 | 15.92 | 16.14 | 15.92 | 16.12 | 394,112 | +0.18(+1.11%) |
Oct 17, 2014 | 16.41 | 16.48 | 15.85 | 15.95 | 659,942 | -0.31(-1.90%) |
Oct 16, 2014 | 15.22 | 16.37 | 15.16 | 16.26 | 675,321 | +0.83(+5.36%) |
Oct 15, 2014 | 15.27 | 15.50 | 15.00 | 15.43 | 1,237,427 | -0.15(-0.94%) |
Oct 14, 2014 | 16.03 | 16.24 | 15.46 | 15.58 | 772,313 | -0.31(-1.95%) |
Oct 13, 2014 | 16.08 | 16.46 | 15.87 | 15.88 | 650,039 | -0.15(-0.96%) |
Oct 10, 2014 | 15.87 | 16.36 | 15.82 | 16.04 | 692,814 | +0.08(+0.48%) |
Oct 09, 2014 | 17.14 | 17.21 | 15.71 | 15.96 | 1,209,504 | -1.24(-7.19%) |
Oct 08, 2014 | 16.71 | 17.21 | 16.63 | 17.20 | 833,987 | +0.43(+2.53%) |
Oct 07, 2014 | 16.70 | 16.93 | 16.61 | 16.77 | 518,532 | -0.06(-0.37%) |
Oct 06, 2014 | 16.80 | 17.03 | 16.67 | 16.83 | 412,267 | +0.10(+0.60%) |
Oct 03, 2014 | 17.07 | 17.07 | 16.73 | 16.73 | 468,677 | -0.19(-1.10%) |
Oct 02, 2014 | 17.00 | 17.11 | 16.69 | 16.92 | 437,722 | -0.02(-0.09%) |
Oct 01, 2014 | 17.30 | 17.41 | 16.91 | 16.94 | 775,674 | -0.41(-2.36%) |
Sep 30, 2014 | 17.62 | 17.64 | 17.31 | 17.34 | 942,382 | -0.21(-1.19%) |
Sep 29, 2014 | 17.38 | 17.73 | 17.26 | 17.55 | 512,229 | +0.01(+0.04%) |
Sep 26, 2014 | 17.79 | 17.86 | 17.49 | 17.55 | 698,607 | -0.23(-1.30%) |
Sep 25, 2014 | 17.80 | 17.84 | 17.58 | 17.78 | 706,886 | -0.04(-0.22%) |
Sep 24, 2014 | 17.80 | 17.89 | 17.63 | 17.82 | 864,016 | +0.08(+0.44%) |
Sep 23, 2014 | 17.98 | 18.07 | 17.73 | 17.74 | 575,861 | -0.25(-1.37%) |
Sep 22, 2014 | 18.14 | 18.22 | 17.74 | 17.99 | 587,190 | -0.24(-1.31%) |
Sep 19, 2014 | 18.11 | 18.31 | 17.85 | 18.23 | 960,650 | +0.12(+0.68%) |
Sep 18, 2014 | 18.02 | 18.34 | 17.87 | 18.10 | 484,666 | +0.14(+0.77%) |
Sep 17, 2014 | 17.79 | 18.16 | 17.79 | 17.96 | 820,909 | +0.21(+1.17%) |
Sep 16, 2014 | 17.62 | 17.94 | 17.46 | 17.75 | 610,168 | +0.07(+0.39%) |
Sep 15, 2014 | 17.80 | 17.83 | 17.55 | 17.68 | 542,239 | -0.14(-0.78%) |
Sep 12, 2014 | 17.99 | 18.03 | 17.62 | 17.82 | 525,263 | -0.14(-0.77%) |
Sep 11, 2014 | 17.82 | 17.99 | 17.75 | 17.96 | 409,860 | +0.05(+0.26%) |
Sep 10, 2014 | 18.01 | 18.09 | 17.77 | 17.92 | 513,528 | -0.09(-0.51%) |
Sep 09, 2014 | 18.16 | 18.28 | 17.99 | 18.01 | 547,919 | -0.19(-1.06%) |
Sep 08, 2014 | 18.31 | 18.43 | 18.19 | 18.20 | 484,728 | -0.14(-0.76%) |
Sep 05, 2014 | 18.26 | 18.43 | 18.16 | 18.34 | 322,274 | +0.03(+0.17%) |
Sep 04, 2014 | 18.44 | 18.55 | 18.18 | 18.31 | 297,425 | -0.12(-0.63%) |
Sep 03, 2014 | 18.54 | 18.63 | 18.40 | 18.43 | 238,101 | -0.03(-0.17%) |
Sep 02, 2014 | 18.61 | 18.65 | 18.39 | 18.46 | 293,888 | -0.09(-0.50%) |
Aug 29, 2014 | 18.37 | 18.55 | 18.55 | 18.55 | 324,230 | +0.20(+1.09%) |
Aug 28, 2014 | 18.50 | 18.57 | 18.33 | 18.35 | 355,564 | -0.25(-1.37%) |
Aug 27, 2014 | 18.52 | 18.76 | 18.47 | 18.60 | 322,420 | +0.10(+0.54%) |
Aug 26, 2014 | 18.19 | 18.55 | 18.11 | 18.50 | 311,794 | +0.39(+2.18%) |
Aug 25, 2014 | 18.36 | 18.36 | 18.00 | 18.11 | 215,548 | -0.20(-1.10%) |
Aug 22, 2014 | 18.23 | 18.37 | 18.05 | 18.31 | 333,514 | +0.06(+0.34%) |
Aug 21, 2014 | 18.36 | 18.36 | 18.06 | 18.25 | 380,854 | -0.02(-0.13%) |
Aug 20, 2014 | 18.54 | 18.60 | 18.11 | 18.27 | 899,377 | -0.57(-3.03%) |
Aug 19, 2014 | 18.89 | 18.98 | 18.71 | 18.84 | 484,602 | -0.02(-0.12%) |
Aug 18, 2014 | 18.83 | 18.91 | 18.72 | 18.87 | 478,682 | +0.19(+0.99%) |
Aug 15, 2014 | 18.81 | 18.87 | 18.54 | 18.68 | 536,654 | -0.01(-0.04%) |
Aug 14, 2014 | 18.74 | 18.77 | 18.60 | 18.69 | 468,392 | -0.02(-0.08%) |
Aug 13, 2014 | 18.77 | 18.95 | 18.66 | 18.70 | 638,511 | -0.03(-0.16%) |
Aug 12, 2014 | 18.66 | 18.81 | 18.59 | 18.74 | 437,181 | +0.04(+0.21%) |
Aug 11, 2014 | 18.67 | 18.93 | 18.63 | 18.70 | 560,032 | +0.13(+0.71%) |
Aug 08, 2014 | 18.44 | 18.74 | 18.37 | 18.57 | 922,221 | +0.12(+0.67%) |
Aug 07, 2014 | 18.54 | 18.64 | 18.26 | 18.44 | 774,528 | +0.03(+0.17%) |
Aug 06, 2014 | 18.29 | 18.54 | 18.24 | 18.41 | 929,623 | +0.35(+1.92%) |
Aug 05, 2014 | 18.06 | 18.35 | 17.87 | 18.06 | 520,848 | -0.07(-0.38%) |
Aug 04, 2014 | 17.85 | 18.13 | 17.79 | 18.13 | 531,169 | +0.36(+2.00%) |