Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.63 | 17.72 | 17.60 | 17.66 | 31,039 | -0.14(-0.79%) |
Oct 30, 2014 | 17.66 | 17.80 | 17.63 | 17.80 | 48,542 | +0.18(+0.99%) |
Oct 29, 2014 | 17.81 | 17.91 | 17.57 | 17.62 | 52,329 | +0.02(+0.09%) |
Oct 28, 2014 | 17.66 | 17.76 | 17.57 | 17.61 | 108,673 | +0.01(+0.06%) |
Oct 27, 2014 | 17.48 | 17.53 | 17.45 | 17.60 | 73,124 | +0.07(+0.40%) |
Oct 24, 2014 | 17.56 | 17.60 | 17.51 | 17.53 | 64,984 | -0.02(-0.09%) |
Oct 23, 2014 | 17.39 | 17.55 | 17.31 | 17.55 | 75,701 | +0.14(+0.80%) |
Oct 22, 2014 | 17.55 | 17.57 | 17.37 | 17.41 | 97,968 | -0.13(-0.77%) |
Oct 21, 2014 | 17.45 | 17.56 | 17.46 | 17.54 | 153,016 | +0.08(+0.46%) |
Oct 20, 2014 | 17.28 | 17.48 | 17.28 | 17.46 | 37,403 | +0.34(+1.99%) |
Oct 17, 2014 | 16.97 | 17.54 | 16.89 | 17.12 | 38,624 | +0.20(+1.15%) |
Oct 16, 2014 | 16.79 | 17.03 | 16.75 | 16.93 | 56,428 | -0.17(-0.99%) |
Oct 15, 2014 | 17.17 | 17.21 | 16.87 | 17.09 | 36,961 | -0.29(-1.64%) |
Oct 14, 2014 | 17.41 | 17.48 | 17.30 | 17.38 | 31,656 | +0.17(+0.99%) |
Oct 13, 2014 | 17.33 | 17.37 | 17.21 | 17.21 | 41,474 | -0.05(-0.29%) |
Oct 10, 2014 | 17.40 | 17.43 | 17.23 | 17.26 | 32,040 | -0.31(-1.76%) |
Oct 09, 2014 | 17.69 | 17.69 | 17.50 | 17.57 | 25,502 | -0.16(-0.90%) |
Oct 08, 2014 | 17.61 | 17.94 | 17.56 | 17.73 | 29,335 | +0.15(+0.85%) |
Oct 07, 2014 | 17.53 | 17.60 | 17.48 | 17.58 | 23,893 | -0.10(-0.57%) |
Oct 06, 2014 | 17.54 | 17.72 | 17.51 | 17.68 | 34,628 | +0.15(+0.86%) |
Oct 03, 2014 | 17.52 | 17.56 | 17.39 | 17.53 | 68,929 | -0.03(-0.17%) |
Oct 02, 2014 | 17.47 | 17.62 | 17.35 | 17.56 | 35,796 | -0.02(-0.11%) |
Oct 01, 2014 | 17.58 | 17.59 | 17.50 | 17.58 | 32,208 | -0.20(-1.10%) |
Sep 30, 2014 | 17.68 | 17.86 | 17.61 | 17.77 | 31,629 | -0.08(-0.45%) |
Sep 29, 2014 | 17.77 | 17.91 | 17.77 | 17.86 | 30,375 | -0.27(-1.46%) |
Sep 26, 2014 | 18.04 | 18.13 | 17.99 | 18.12 | 35,619 | +0.03(+0.14%) |
Sep 25, 2014 | 18.51 | 18.51 | 18.04 | 18.09 | 64,929 | -0.47(-2.53%) |
Sep 24, 2014 | 18.60 | 18.60 | 18.45 | 18.57 | 34,580 | -0.04(-0.19%) |
Sep 23, 2014 | 18.75 | 18.75 | 18.53 | 18.60 | 41,336 | -0.38(-2.00%) |
Sep 22, 2014 | 18.92 | 18.99 | 18.85 | 18.98 | 61,026 | -0.10(-0.52%) |
Sep 19, 2014 | 19.14 | 19.15 | 19.04 | 19.08 | 44,788 | +0.01(+0.05%) |
Sep 18, 2014 | 19.03 | 19.09 | 19.00 | 19.07 | 40,110 | +0.03(+0.16%) |
Sep 17, 2014 | 19.17 | 19.20 | 19.02 | 19.04 | 37,219 | -0.07(-0.37%) |
Sep 16, 2014 | 18.96 | 19.12 | 18.88 | 19.11 | 56,167 | -0.05(-0.26%) |
Sep 15, 2014 | 18.98 | 19.17 | 18.91 | 19.16 | 193,242 | +0.62(+3.32%) |
Sep 12, 2014 | 18.60 | 18.67 | 18.53 | 18.54 | 21,234 | -0.23(-1.21%) |
Sep 11, 2014 | 18.76 | 18.83 | 18.70 | 18.77 | 35,201 | +0.10(+0.54%) |
Sep 10, 2014 | 18.64 | 18.72 | 18.62 | 18.67 | 63,583 | +0.04(+0.19%) |
Sep 09, 2014 | 18.74 | 18.80 | 18.62 | 18.64 | 117,371 | -0.18(-0.96%) |
Sep 08, 2014 | 18.84 | 18.90 | 18.74 | 18.82 | 48,285 | +0.02(+0.08%) |
Sep 05, 2014 | 18.80 | 18.85 | 18.72 | 18.80 | 18,990 | +0.29(+1.57%) |
Sep 04, 2014 | 18.71 | 18.71 | 18.50 | 18.51 | 25,980 | -0.22(-1.17%) |
Sep 03, 2014 | 18.80 | 18.84 | 18.70 | 18.73 | 34,554 | +0.49(+2.69%) |
Sep 02, 2014 | 18.33 | 18.18 | 18.24 | 534,665 | -0.06(-0.33%) | |
Aug 29, 2014 | 18.30 | 18.30 | 18.30 | 0 | -0.27(-1.45%) | |
Aug 28, 2014 | 18.43 | 18.58 | 18.40 | 18.57 | 546,102 | +0.00(+0.00%) |
Aug 27, 2014 | 18.52 | 18.60 | 18.48 | 18.57 | 22,565 | +0.00(+0.03%) |
Aug 26, 2014 | 18.50 | 18.61 | 18.50 | 18.57 | 18,678 | -0.00(-0.03%) |
Aug 25, 2014 | 18.60 | 18.48 | 18.57 | 37,398 | +0.34(+1.89%) | |
Aug 22, 2014 | 18.26 | 18.18 | 18.23 | 22,648 | -0.29(-1.59%) | |
Aug 21, 2014 | 18.41 | 18.52 | 18.38 | 18.52 | 33,547 | -0.07(-0.40%) |
Aug 20, 2014 | 18.64 | 18.47 | 18.59 | 34,237 | -0.71(-3.65%) | |
Aug 19, 2014 | 19.35 | 19.17 | 19.30 | 12,939 | -0.15(-0.77%) | |
Aug 18, 2014 | 19.51 | 19.34 | 19.45 | 21,782 | +0.30(+1.57%) | |
Aug 15, 2014 | 19.48 | 19.56 | 19.25 | 19.15 | 16,338 | -0.29(-1.49%) |
Aug 14, 2014 | 19.32 | 19.49 | 19.27 | 19.44 | 24,393 | +0.52(+2.75%) |
Aug 13, 2014 | 19.05 | 18.87 | 18.92 | 21,504 | +0.05(+0.26%) | |
Aug 12, 2014 | 18.85 | 18.89 | 18.78 | 18.87 | 22,854 | +0.09(+0.48%) |
Aug 11, 2014 | 18.91 | 18.91 | 18.78 | 18.78 | 37,620 | +0.05(+0.27%) |
Aug 08, 2014 | 18.72 | 18.79 | 18.56 | 18.73 | 28,153 | +0.06(+0.32%) |
Aug 07, 2014 | 18.86 | 18.86 | 18.66 | 18.67 | 30,119 | -0.49(-2.56%) |
Aug 06, 2014 | 18.90 | 19.16 | 18.90 | 19.16 | 35,681 | +0.19(+1.00%) |
Aug 05, 2014 | 19.15 | 19.15 | 18.92 | 18.97 | 18,808 | -0.37(-1.91%) |
Aug 04, 2014 | 19.31 | 19.40 | 19.21 | 19.34 | 21,996 | +0.16(+0.83%) |