Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.55 | 18.55 | 18.33 | 18.46 | 290,627 | +0.06(+0.33%) |
Oct 30, 2014 | 18.07 | 18.41 | 18.07 | 18.40 | 1,097,756 | +0.32(+1.77%) |
Oct 29, 2014 | 18.14 | 18.20 | 17.91 | 18.08 | 167,189 | -0.06(-0.34%) |
Oct 28, 2014 | 18.02 | 18.14 | 17.91 | 18.14 | 266,642 | +0.19(+1.06%) |
Oct 27, 2014 | 17.91 | 17.91 | 17.88 | 17.95 | 88,788 | +0.04(+0.21%) |
Oct 24, 2014 | 17.83 | 17.93 | 17.79 | 17.91 | 123,383 | +0.11(+0.64%) |
Oct 23, 2014 | 17.88 | 17.89 | 17.79 | 17.80 | 309,720 | +0.02(+0.13%) |
Oct 22, 2014 | 17.71 | 17.90 | 17.71 | 17.78 | 1,694,092 | +0.08(+0.47%) |
Oct 21, 2014 | 17.57 | 17.72 | 17.53 | 17.69 | 194,845 | +0.16(+0.91%) |
Oct 20, 2014 | 17.32 | 17.56 | 17.32 | 17.53 | 193,050 | +0.23(+1.32%) |
Oct 17, 2014 | 17.34 | 17.34 | 17.16 | 17.31 | 93,374 | +0.11(+0.66%) |
Oct 16, 2014 | 16.93 | 17.25 | 16.88 | 17.19 | 144,180 | -0.02(-0.13%) |
Oct 15, 2014 | 17.34 | 17.42 | 16.86 | 17.21 | 266,790 | -0.13(-0.74%) |
Oct 14, 2014 | 17.17 | 17.47 | 17.12 | 17.34 | 346,944 | +0.25(+1.47%) |
Oct 13, 2014 | 17.06 | 17.30 | 17.06 | 17.09 | 389,299 | +0.01(+0.04%) |
Oct 10, 2014 | 17.09 | 17.25 | 17.08 | 17.09 | 134,250 | +0.01(+0.04%) |
Oct 09, 2014 | 17.41 | 17.52 | 17.07 | 17.08 | 202,108 | -0.37(-2.09%) |
Oct 08, 2014 | 17.15 | 17.46 | 17.12 | 17.44 | 115,724 | +0.31(+1.82%) |
Oct 07, 2014 | 17.14 | 17.31 | 17.12 | 17.13 | 64,627 | -0.07(-0.40%) |
Oct 06, 2014 | 17.24 | 17.28 | 17.13 | 17.20 | 143,573 | +0.02(+0.09%) |
Oct 03, 2014 | 17.13 | 17.21 | 17.02 | 17.18 | 88,529 | +0.11(+0.62%) |
Oct 02, 2014 | 17.09 | 17.18 | 16.99 | 17.08 | 163,930 | -0.05(-0.31%) |
Oct 01, 2014 | 17.16 | 17.29 | 17.10 | 17.13 | 108,983 | -0.08(-0.44%) |
Sep 30, 2014 | 17.22 | 17.33 | 17.13 | 17.21 | 524,318 | +0.02(+0.13%) |
Sep 29, 2014 | 17.13 | 17.21 | 17.02 | 17.18 | 101,058 | +0.04(+0.22%) |
Sep 26, 2014 | 17.14 | 17.19 | 17.02 | 17.15 | 84,525 | +0.01(+0.04%) |
Sep 25, 2014 | 17.29 | 17.30 | 17.13 | 17.14 | 139,057 | -0.14(-0.79%) |
Sep 24, 2014 | 17.32 | 17.33 | 17.21 | 17.28 | 93,129 | -0.05(-0.31%) |
Sep 23, 2014 | 17.41 | 17.47 | 17.31 | 17.33 | 103,643 | -0.10(-0.60%) |
Sep 22, 2014 | 17.58 | 17.58 | 17.42 | 17.43 | 65,628 | -0.12(-0.69%) |
Sep 19, 2014 | 17.55 | 17.57 | 17.49 | 17.55 | 51,216 | +0.08(+0.43%) |
Sep 18, 2014 | 17.59 | 17.59 | 17.45 | 17.48 | 52,066 | -0.08(-0.43%) |
Sep 17, 2014 | 17.58 | 17.65 | 17.49 | 17.55 | 69,456 | -0.01(-0.04%) |
Sep 16, 2014 | 17.34 | 17.61 | 17.34 | 17.56 | 39,156 | +0.17(+1.00%) |
Sep 15, 2014 | 17.45 | 17.45 | 17.36 | 17.39 | 37,958 | +0.00(+0.00%) |
Sep 12, 2014 | 17.63 | 17.63 | 17.34 | 17.39 | 94,007 | -0.29(-1.66%) |
Sep 11, 2014 | 17.48 | 17.70 | 17.48 | 17.68 | 582,490 | +0.19(+1.08%) |
Sep 10, 2014 | 17.56 | 17.56 | 17.43 | 17.49 | 34,941 | -0.08(-0.43%) |
Sep 09, 2014 | 17.65 | 17.70 | 17.56 | 17.57 | 38,123 | -0.22(-1.23%) |
Sep 08, 2014 | 17.82 | 17.84 | 17.70 | 17.79 | 61,289 | -0.06(-0.34%) |
Sep 05, 2014 | 17.68 | 17.86 | 17.68 | 17.85 | 113,576 | +0.21(+1.20%) |
Sep 04, 2014 | 17.67 | 17.71 | 17.60 | 17.64 | 364,476 | -0.05(-0.26%) |
Sep 03, 2014 | 17.64 | 17.72 | 17.64 | 17.68 | 187,695 | +0.09(+0.51%) |
Sep 02, 2014 | 17.74 | 17.74 | 17.50 | 17.59 | 374,704 | -0.14(-0.81%) |
Aug 29, 2014 | 17.61 | 17.74 | 17.74 | 17.74 | 40,315 | +0.14(+0.81%) |
Aug 28, 2014 | 17.48 | 17.61 | 17.45 | 17.59 | 93,311 | +0.09(+0.52%) |
Aug 27, 2014 | 17.31 | 17.52 | 17.31 | 17.50 | 116,045 | +0.20(+1.18%) |
Aug 26, 2014 | 17.46 | 17.52 | 17.30 | 17.30 | 567,974 | -0.17(-0.95%) |
Aug 25, 2014 | 17.41 | 17.51 | 17.40 | 17.46 | 944,174 | +0.09(+0.52%) |
Aug 22, 2014 | 17.39 | 17.39 | 17.28 | 17.37 | 58,674 | +0.00(+0.00%) |
Aug 21, 2014 | 17.34 | 17.46 | 17.33 | 17.37 | 126,796 | +0.02(+0.09%) |
Aug 20, 2014 | 17.25 | 17.36 | 17.25 | 17.36 | 277,717 | +0.08(+0.44%) |
Aug 19, 2014 | 17.16 | 17.29 | 17.16 | 17.28 | 157,007 | +0.14(+0.79%) |
Aug 18, 2014 | 17.19 | 17.21 | 17.11 | 17.15 | 119,817 | -0.01(-0.04%) |
Aug 15, 2014 | 17.12 | 17.20 | 17.06 | 17.15 | 72,824 | +0.08(+0.44%) |
Aug 14, 2014 | 16.97 | 17.09 | 16.97 | 17.08 | 58,620 | +0.11(+0.64%) |
Aug 13, 2014 | 16.93 | 17.00 | 16.77 | 16.97 | 150,790 | +0.09(+0.52%) |
Aug 12, 2014 | 16.84 | 16.93 | 16.84 | 16.88 | 173,188 | +0.01(+0.04%) |
Aug 11, 2014 | 16.94 | 16.95 | 16.86 | 16.88 | 94,458 | -0.01(-0.04%) |
Aug 08, 2014 | 16.71 | 16.84 | 16.69 | 16.88 | 434,485 | +0.21(+1.27%) |
Aug 07, 2014 | 16.62 | 16.75 | 16.59 | 16.67 | 934,501 | +0.10(+0.59%) |
Aug 06, 2014 | 16.80 | 16.80 | 16.56 | 16.57 | 2,004,232 | -0.28(-1.66%) |
Aug 05, 2014 | 16.76 | 17.01 | 16.76 | 16.85 | 880,734 | +0.04(+0.25%) |
Aug 04, 2014 | 17.04 | 17.04 | 16.65 | 16.81 | 21,713,204 | -0.22(-1.31%) |