Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.03 | 17.18 | 16.94 | 17.01 | 14,831 | +0.14(+0.83%) |
Oct 30, 2014 | 16.77 | 16.88 | 16.74 | 16.87 | 35,421 | +0.18(+1.08%) |
Oct 29, 2014 | 16.67 | 16.86 | 16.66 | 16.69 | 13,470 | +0.10(+0.60%) |
Oct 28, 2014 | 16.16 | 16.59 | 16.16 | 16.59 | 22,705 | +0.38(+2.34%) |
Oct 27, 2014 | 16.20 | 16.28 | 16.41 | 16.21 | 11,497 | -0.20(-1.23%) |
Oct 24, 2014 | 16.30 | 16.42 | 16.22 | 16.41 | 18,904 | -0.11(-0.65%) |
Oct 23, 2014 | 16.50 | 16.59 | 16.37 | 16.52 | 46,850 | -0.09(-0.54%) |
Oct 22, 2014 | 16.70 | 16.70 | 16.59 | 16.61 | 3,283 | -0.14(-0.84%) |
Oct 21, 2014 | 16.68 | 16.78 | 16.65 | 16.75 | 4,255 | +0.05(+0.30%) |
Oct 20, 2014 | 16.79 | 16.79 | 16.70 | 16.70 | 2,458 | -0.38(-2.23%) |
Oct 17, 2014 | 16.98 | 17.08 | 16.93 | 17.08 | 17,085 | +0.09(+0.53%) |
Oct 16, 2014 | 17.10 | 17.09 | 16.92 | 16.99 | 4,680 | -0.10(-0.59%) |
Oct 15, 2014 | 17.04 | 17.09 | 16.92 | 17.09 | 6,921 | -0.02(-0.12%) |
Oct 14, 2014 | 17.33 | 17.33 | 17.10 | 17.11 | 3,350 | -0.32(-1.83%) |
Oct 13, 2014 | 17.32 | 17.43 | 17.32 | 17.43 | 3,911 | +0.14(+0.81%) |
Oct 10, 2014 | 17.29 | 17.37 | 17.29 | 17.29 | 7,436 | -0.00(-0.00%) |
Oct 09, 2014 | 17.22 | 17.50 | 17.20 | 17.29 | 3,554 | -0.01(-0.06%) |
Oct 08, 2014 | 17.46 | 17.46 | 17.22 | 17.30 | 103,454 | -0.25(-1.42%) |
Oct 07, 2014 | 17.47 | 17.55 | 17.47 | 17.55 | 617 | +0.13(+0.75%) |
Oct 06, 2014 | 17.38 | 17.42 | 17.37 | 17.42 | 4,444 | -0.28(-1.58%) |
Oct 03, 2014 | 17.59 | 17.70 | 17.59 | 17.70 | 2,552 | +0.11(+0.63%) |
Oct 02, 2014 | 17.59 | 17.60 | 17.43 | 17.59 | 5,272 | -0.11(-0.62%) |
Oct 01, 2014 | 18.27 | 18.27 | 17.69 | 17.70 | 13,736 | -0.37(-2.04%) |
Sep 30, 2014 | 18.09 | 18.11 | 18.02 | 18.07 | 4,629 | +0.02(+0.10%) |
Sep 29, 2014 | 18.00 | 18.10 | 17.97 | 18.05 | 4,334 | +0.16(+0.89%) |
Sep 26, 2014 | 17.72 | 17.89 | 17.72 | 17.89 | 2,607 | +0.05(+0.28%) |
Sep 25, 2014 | 17.49 | 17.85 | 17.48 | 17.84 | 12,573 | +0.17(+0.96%) |
Sep 24, 2014 | 17.50 | 17.73 | 17.50 | 17.67 | 7,814 | +0.22(+1.26%) |
Sep 23, 2014 | 17.63 | 17.63 | 17.45 | 17.45 | 1,971 | +0.04(+0.22%) |
Sep 22, 2014 | 17.60 | 17.60 | 17.41 | 17.41 | 1,421 | -0.15(-0.85%) |
Sep 19, 2014 | 17.54 | 17.57 | 17.51 | 17.56 | 2,386 | -0.19(-1.07%) |
Sep 18, 2014 | 18.00 | 18.00 | 17.70 | 17.75 | 7,192 | -0.31(-1.72%) |
Sep 17, 2014 | 18.10 | 18.12 | 18.05 | 18.06 | 14,032 | +0.02(+0.11%) |
Sep 16, 2014 | 17.66 | 18.06 | 17.66 | 18.04 | 3,168 | +0.22(+1.24%) |
Sep 15, 2014 | 17.74 | 17.82 | 17.74 | 17.82 | 4,489 | +0.31(+1.77%) |
Sep 12, 2014 | 17.33 | 17.51 | 17.33 | 17.51 | 11,942 | +0.03(+0.17%) |
Sep 11, 2014 | 17.65 | 17.67 | 17.37 | 17.48 | 9,086 | -0.35(-1.96%) |
Sep 10, 2014 | 17.86 | 17.87 | 17.78 | 17.83 | 7,737 | -0.04(-0.22%) |
Sep 09, 2014 | 17.91 | 17.93 | 17.83 | 17.87 | 8,684 | +0.25(+1.42%) |
Sep 08, 2014 | 17.38 | 17.64 | 17.36 | 17.62 | 13,881 | +0.25(+1.44%) |
Sep 05, 2014 | 17.40 | 17.45 | 17.26 | 17.37 | 19,891 | -0.03(-0.17%) |
Sep 04, 2014 | 17.53 | 17.50 | 17.26 | 17.40 | 9,623 | -0.10(-0.57%) |
Sep 03, 2014 | 17.53 | 17.53 | 17.38 | 17.50 | 5,542 | -0.16(-0.91%) |
Sep 02, 2014 | 17.83 | 17.89 | 17.60 | 17.66 | 9,588 | -0.56(-3.07%) |
Aug 29, 2014 | 18.06 | 18.22 | 18.22 | 18.22 | 3,100 | +0.08(+0.44%) |
Aug 28, 2014 | 18.13 | 18.32 | 18.13 | 18.14 | 4,957 | +0.05(+0.28%) |
Aug 27, 2014 | 18.06 | 18.10 | 17.90 | 18.09 | 8,445 | +0.08(+0.44%) |
Aug 26, 2014 | 18.04 | 18.04 | 17.97 | 18.01 | 1,977 | -0.03(-0.17%) |
Aug 25, 2014 | 17.91 | 18.05 | 17.91 | 18.04 | 5,265 | +0.29(+1.63%) |
Aug 22, 2014 | 17.86 | 17.82 | 17.75 | 17.75 | 3,104 | -0.07(-0.39%) |
Aug 21, 2014 | 17.74 | 17.83 | 17.58 | 17.82 | 6,653 | +0.20(+1.13%) |
Aug 20, 2014 | 17.54 | 17.60 | 17.75 | 17.62 | 2,071 | -0.13(-0.72%) |
Aug 19, 2014 | 17.70 | 17.75 | 17.70 | 17.75 | 3,324 | +0.29(+1.65%) |
Aug 18, 2014 | 17.45 | 17.56 | 17.45 | 17.46 | 2,075 | -0.02(-0.11%) |
Aug 15, 2014 | 17.43 | 17.48 | 17.40 | 17.48 | 5,212 | -0.33(-1.85%) |
Aug 14, 2014 | 17.65 | 17.89 | 17.65 | 17.81 | 3,009 | +0.17(+0.96%) |
Aug 13, 2014 | 17.86 | 17.87 | 17.57 | 17.64 | 5,977 | -0.44(-2.43%) |
Aug 12, 2014 | 18.11 | 18.11 | 18.05 | 18.08 | 1,312 | +0.03(+0.17%) |
Aug 11, 2014 | 18.14 | 18.14 | 17.93 | 18.05 | 4,209 | +0.03(+0.17%) |
Aug 08, 2014 | 17.85 | 18.02 | 17.85 | 18.02 | 5,766 | +0.26(+1.48%) |
Aug 07, 2014 | 18.08 | 18.13 | 17.69 | 17.76 | 13,412 | -0.27(-1.47%) |
Aug 06, 2014 | 17.87 | 18.02 | 17.80 | 18.02 | 4,522 | +0.23(+1.31%) |
Aug 05, 2014 | 17.77 | 17.84 | 17.77 | 17.79 | 4,226 | +0.21(+1.18%) |
Aug 04, 2014 | 17.46 | 17.59 | 17.46 | 17.58 | 2,564 | +0.21(+1.23%) |