Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.65 | 17.01 | 16.38 | 16.85 | 1,244,227 | +0.16(+0.97%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.45 | 16.68 | 1,017,742 | -0.12(-0.70%) |
Sep 26, 2014 | 16.73 | 16.88 | 16.57 | 16.80 | 369,718 | +0.08(+0.49%) |
Sep 25, 2014 | 16.91 | 16.93 | 16.55 | 16.72 | 542,301 | -0.22(-1.28%) |
Sep 24, 2014 | 16.74 | 16.97 | 16.61 | 16.94 | 769,066 | +0.14(+0.80%) |
Sep 23, 2014 | 16.97 | 17.26 | 16.77 | 16.80 | 819,105 | -0.20(-1.17%) |
Sep 22, 2014 | 17.30 | 17.37 | 16.78 | 17.00 | 1,930,421 | -0.32(-1.87%) |
Sep 19, 2014 | 17.19 | 17.34 | 17.04 | 17.32 | 866,258 | +0.23(+1.32%) |
Sep 18, 2014 | 16.89 | 17.10 | 16.79 | 17.10 | 716,300 | +0.23(+1.34%) |
Sep 17, 2014 | 16.88 | 16.88 | 16.67 | 16.87 | 901,889 | -0.01(-0.05%) |
Sep 16, 2014 | 16.75 | 16.94 | 16.73 | 16.88 | 512,030 | +0.11(+0.64%) |
Sep 15, 2014 | 16.89 | 16.89 | 16.72 | 16.77 | 765,705 | -0.16(-0.96%) |
Sep 12, 2014 | 17.08 | 17.10 | 16.60 | 16.94 | 1,172,503 | -0.17(-1.00%) |
Sep 11, 2014 | 17.31 | 17.31 | 16.95 | 17.11 | 780,336 | -0.23(-1.35%) |
Sep 10, 2014 | 17.05 | 17.54 | 17.03 | 17.34 | 1,924,827 | +0.32(+1.91%) |
Sep 09, 2014 | 17.07 | 17.08 | 16.91 | 17.02 | 711,339 | -0.06(-0.37%) |
Sep 08, 2014 | 17.21 | 17.21 | 16.67 | 17.08 | 1,223,272 | -0.11(-0.63%) |
Sep 05, 2014 | 17.30 | 17.34 | 16.96 | 17.19 | 1,292,732 | -0.11(-0.63%) |
Sep 04, 2014 | 17.48 | 17.54 | 17.24 | 17.30 | 1,029,202 | -0.13(-0.72%) |
Sep 03, 2014 | 17.84 | 17.88 | 17.41 | 17.42 | 1,002,643 | -0.38(-2.13%) |
Sep 02, 2014 | 17.96 | 18.00 | 17.80 | 17.80 | 821,677 | -0.17(-0.95%) |
Aug 29, 2014 | 17.97 | 17.97 | 17.97 | 0 | +0.09(+0.50%) | |
Aug 28, 2014 | 17.95 | 18.01 | 17.86 | 17.88 | 890,232 | -0.11(-0.60%) |
Aug 27, 2014 | 18.15 | 18.22 | 17.98 | 17.99 | 764,196 | -0.16(-0.89%) |
Aug 26, 2014 | 18.13 | 18.23 | 18.10 | 18.15 | 870,496 | +0.01(+0.05%) |
Aug 25, 2014 | 18.40 | 18.46 | 18.06 | 18.14 | 1,501,086 | -0.20(-1.08%) |
Aug 22, 2014 | 18.32 | 18.42 | 18.28 | 18.34 | 738,498 | +0.00(+0.00%) |
Aug 21, 2014 | 18.46 | 18.48 | 18.29 | 18.34 | 712,004 | -0.07(-0.39%) |
Aug 20, 2014 | 18.43 | 18.46 | 18.15 | 18.41 | 1,730,178 | +0.03(+0.15%) |
Aug 19, 2014 | 18.06 | 18.45 | 17.84 | 18.39 | 2,295,571 | +0.39(+2.15%) |
Aug 18, 2014 | 18.05 | 18.11 | 17.95 | 18.00 | 1,114,913 | +0.01(+0.05%) |
Aug 15, 2014 | 17.93 | 18.06 | 17.90 | 17.99 | 2,929,756 | +0.15(+0.86%) |
Aug 14, 2014 | 17.66 | 17.89 | 17.65 | 17.84 | 1,389,277 | +0.21(+1.18%) |
Aug 13, 2014 | 17.50 | 17.82 | 17.39 | 17.63 | 1,786,736 | +0.25(+1.45%) |
Aug 12, 2014 | 17.99 | 18.10 | 17.29 | 17.38 | 4,192,017 | +0.10(+0.57%) |
Aug 11, 2014 | 17.33 | 17.60 | 17.05 | 17.28 | 1,847,354 | +0.07(+0.42%) |
Aug 08, 2014 | 17.06 | 17.24 | 16.90 | 17.21 | 480,643 | +0.17(+1.00%) |
Aug 07, 2014 | 17.21 | 17.32 | 16.75 | 17.04 | 801,186 | -0.13(-0.78%) |
Aug 06, 2014 | 17.25 | 17.32 | 16.96 | 17.17 | 902,227 | -0.12(-0.67%) |
Aug 05, 2014 | 17.65 | 17.67 | 17.22 | 17.29 | 1,580,427 | -0.32(-1.83%) |
Aug 04, 2014 | 17.12 | 18.01 | 17.05 | 17.61 | 4,186,270 | +0.76(+4.52%) |
Aug 01, 2014 | 16.73 | 17.25 | 16.59 | 16.85 | 1,364,099 | +0.04(+0.21%) |
Jul 31, 2014 | 16.83 | 17.02 | 16.24 | 16.81 | 1,984,682 | -0.16(-0.95%) |
Jul 30, 2014 | 17.24 | 17.41 | 16.92 | 16.97 | 1,052,431 | -0.28(-1.61%) |
Jul 29, 2014 | 17.40 | 17.48 | 17.23 | 17.25 | 599,660 | -0.15(-0.88%) |
Jul 28, 2014 | 17.44 | 17.57 | 17.22 | 17.40 | 1,316,396 | -0.02(-0.10%) |
Jul 25, 2014 | 17.66 | 17.72 | 17.41 | 17.42 | 1,020,932 | -0.19(-1.07%) |
Jul 24, 2014 | 17.44 | 17.79 | 17.22 | 17.61 | 3,196,452 | +0.17(+0.98%) |
Jul 23, 2014 | 17.48 | 17.58 | 17.31 | 17.44 | 545,693 | -0.04(-0.26%) |
Jul 22, 2014 | 17.30 | 17.62 | 17.24 | 17.48 | 942,533 | +0.23(+1.35%) |
Jul 21, 2014 | 17.35 | 17.47 | 16.99 | 17.25 | 1,491,030 | -0.02(-0.10%) |
Jul 18, 2014 | 17.25 | 17.54 | 16.98 | 17.27 | 3,183,089 | +0.60(+3.60%) |
Jul 17, 2014 | 16.19 | 17.09 | 16.12 | 16.67 | 2,654,596 | +0.48(+2.99%) |
Jul 16, 2014 | 16.22 | 16.36 | 16.10 | 16.19 | 674,823 | +0.00(+0.00%) |
Jul 15, 2014 | 16.21 | 16.26 | 15.96 | 16.19 | 908,604 | -0.04(-0.28%) |
Jul 14, 2014 | 16.34 | 16.44 | 16.05 | 16.23 | 883,930 | -0.13(-0.77%) |
Jul 11, 2014 | 16.54 | 16.54 | 16.35 | 16.36 | 1,405,957 | -0.19(-1.14%) |
Jul 10, 2014 | 16.36 | 16.80 | 16.19 | 16.54 | 1,340,186 | +0.01(+0.05%) |
Jul 09, 2014 | 16.56 | 16.60 | 16.36 | 16.53 | 822,532 | -0.03(-0.16%) |
Jul 08, 2014 | 16.49 | 16.70 | 16.26 | 16.56 | 973,212 | +0.07(+0.43%) |
Jul 07, 2014 | 16.36 | 16.58 | 16.31 | 16.49 | 815,105 | +0.10(+0.60%) |
Jul 03, 2014 | 16.39 | 16.39 | 16.39 | 0 | +0.12(+0.72%) | |
Jul 02, 2014 | 16.19 | 16.67 | 16.13 | 16.27 | 1,683,442 | +0.13(+0.83%) |