Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.85 | 17.92 | 17.59 | 17.76 | 899,099 | +0.24(+1.38%) |
Oct 30, 2014 | 17.46 | 17.74 | 17.15 | 17.52 | 899,277 | -0.22(-1.23%) |
Oct 29, 2014 | 17.88 | 17.88 | 17.07 | 17.74 | 1,189,105 | -0.10(-0.57%) |
Oct 28, 2014 | 17.34 | 17.88 | 17.34 | 17.84 | 570,289 | +0.53(+3.08%) |
Oct 27, 2014 | 17.08 | 17.32 | 17.16 | 17.31 | 442,624 | +0.15(+0.85%) |
Oct 24, 2014 | 17.12 | 17.26 | 17.05 | 17.16 | 240,285 | +0.03(+0.19%) |
Oct 23, 2014 | 17.16 | 17.35 | 17.06 | 17.13 | 503,695 | +0.09(+0.54%) |
Oct 22, 2014 | 17.37 | 17.37 | 17.01 | 17.04 | 508,718 | -0.25(-1.44%) |
Oct 21, 2014 | 17.03 | 17.34 | 16.99 | 17.28 | 427,072 | +0.35(+2.07%) |
Oct 20, 2014 | 16.92 | 17.05 | 16.79 | 16.93 | 333,458 | +0.01(+0.09%) |
Oct 17, 2014 | 17.34 | 17.34 | 16.90 | 16.92 | 597,341 | -0.18(-1.07%) |
Oct 16, 2014 | 16.47 | 17.18 | 16.42 | 17.10 | 921,965 | +0.42(+2.49%) |
Oct 15, 2014 | 16.77 | 17.12 | 16.34 | 16.69 | 1,378,010 | -0.33(-1.93%) |
Oct 14, 2014 | 16.96 | 17.20 | 16.88 | 17.01 | 656,149 | +0.25(+1.48%) |
Oct 13, 2014 | 16.58 | 17.01 | 16.57 | 16.77 | 517,165 | +0.16(+0.97%) |
Oct 10, 2014 | 16.51 | 16.93 | 16.47 | 16.61 | 727,797 | +0.01(+0.09%) |
Oct 09, 2014 | 16.87 | 17.02 | 16.59 | 16.59 | 780,185 | -0.36(-2.11%) |
Oct 08, 2014 | 16.62 | 16.96 | 16.49 | 16.95 | 960,131 | +0.35(+2.13%) |
Oct 07, 2014 | 16.77 | 16.82 | 16.58 | 16.59 | 651,802 | -0.24(-1.45%) |
Oct 06, 2014 | 17.09 | 17.18 | 16.79 | 16.84 | 303,821 | -0.18(-1.05%) |
Oct 03, 2014 | 16.96 | 17.18 | 16.91 | 17.02 | 672,282 | +0.26(+1.55%) |
Oct 02, 2014 | 16.64 | 16.91 | 16.55 | 16.76 | 521,997 | +0.13(+0.77%) |
Oct 01, 2014 | 16.75 | 16.93 | 16.55 | 16.63 | 810,568 | -0.18(-1.09%) |
Sep 30, 2014 | 17.00 | 17.07 | 16.81 | 16.81 | 664,302 | -0.18(-1.07%) |
Sep 29, 2014 | 16.94 | 17.07 | 16.89 | 17.00 | 466,051 | -0.13(-0.75%) |
Sep 26, 2014 | 17.04 | 17.13 | 16.92 | 17.12 | 504,331 | +0.07(+0.39%) |
Sep 25, 2014 | 17.18 | 17.18 | 16.99 | 17.06 | 754,497 | -0.21(-1.23%) |
Sep 24, 2014 | 17.26 | 17.33 | 17.14 | 17.27 | 574,454 | +0.01(+0.04%) |
Sep 23, 2014 | 17.44 | 17.58 | 17.26 | 17.26 | 668,768 | -0.24(-1.38%) |
Sep 22, 2014 | 17.69 | 17.69 | 17.47 | 17.50 | 526,339 | -0.19(-1.07%) |
Sep 19, 2014 | 18.02 | 18.07 | 17.67 | 17.69 | 1,115,983 | -0.19(-1.06%) |
Sep 18, 2014 | 17.58 | 18.02 | 17.58 | 17.88 | 497,945 | +0.36(+2.08%) |
Sep 17, 2014 | 17.47 | 17.69 | 17.32 | 17.52 | 372,905 | +0.04(+0.25%) |
Sep 16, 2014 | 17.59 | 17.76 | 17.44 | 17.47 | 600,010 | -0.15(-0.83%) |
Sep 15, 2014 | 17.92 | 17.92 | 17.61 | 17.62 | 308,268 | -0.22(-1.23%) |
Sep 12, 2014 | 17.81 | 18.01 | 17.65 | 17.84 | 421,036 | +0.06(+0.33%) |
Sep 11, 2014 | 17.64 | 17.81 | 17.57 | 17.78 | 354,262 | +0.07(+0.41%) |
Sep 10, 2014 | 17.42 | 17.72 | 17.42 | 17.71 | 253,208 | +0.26(+1.46%) |
Sep 09, 2014 | 17.55 | 17.55 | 17.32 | 17.45 | 276,015 | -0.15(-0.87%) |
Sep 08, 2014 | 17.48 | 17.61 | 17.42 | 17.61 | 312,590 | +0.13(+0.73%) |
Sep 05, 2014 | 17.37 | 17.52 | 17.31 | 17.48 | 248,562 | +0.03(+0.15%) |
Sep 04, 2014 | 17.47 | 17.67 | 17.47 | 17.45 | 280,924 | +0.00(+0.00%) |
Sep 03, 2014 | 17.56 | 17.63 | 17.38 | 17.45 | 382,057 | -0.01(-0.08%) |
Sep 02, 2014 | 17.42 | 17.61 | 17.34 | 17.47 | 531,754 | +0.14(+0.82%) |
Aug 29, 2014 | 17.31 | 17.32 | 17.32 | 17.32 | 444,424 | +0.04(+0.23%) |
Aug 28, 2014 | 17.39 | 17.42 | 17.20 | 17.28 | 310,008 | -0.18(-1.00%) |
Aug 27, 2014 | 17.53 | 17.53 | 17.35 | 17.46 | 542,750 | -0.01(-0.06%) |
Aug 26, 2014 | 17.26 | 17.48 | 17.26 | 17.47 | 369,773 | +0.18(+1.07%) |
Aug 25, 2014 | 17.33 | 17.40 | 17.19 | 17.29 | 271,820 | +0.04(+0.25%) |
Aug 22, 2014 | 17.29 | 17.41 | 17.14 | 17.24 | 257,257 | -0.05(-0.29%) |
Aug 21, 2014 | 17.16 | 17.39 | 17.01 | 17.29 | 373,212 | +0.12(+0.67%) |
Aug 20, 2014 | 17.09 | 17.11 | 17.00 | 17.18 | 267,666 | +0.01(+0.04%) |
Aug 19, 2014 | 17.15 | 17.27 | 17.07 | 17.17 | 316,778 | -0.01(-0.08%) |
Aug 18, 2014 | 17.02 | 17.21 | 17.02 | 17.19 | 336,811 | +0.31(+1.84%) |
Aug 15, 2014 | 17.09 | 17.11 | 16.72 | 16.87 | 663,761 | -0.09(-0.55%) |
Aug 14, 2014 | 16.82 | 17.04 | 16.82 | 16.97 | 620,632 | +0.15(+0.88%) |
Aug 13, 2014 | 16.75 | 16.90 | 16.72 | 16.82 | 365,495 | +0.14(+0.82%) |
Aug 12, 2014 | 16.67 | 16.86 | 16.57 | 16.68 | 359,022 | -0.07(-0.41%) |
Aug 11, 2014 | 16.69 | 16.90 | 16.62 | 16.75 | 357,246 | +0.10(+0.61%) |
Aug 08, 2014 | 16.53 | 16.69 | 16.51 | 16.65 | 258,092 | +0.12(+0.70%) |
Aug 07, 2014 | 16.64 | 16.64 | 16.43 | 16.53 | 364,869 | -0.07(-0.44%) |
Aug 06, 2014 | 16.43 | 16.76 | 16.35 | 16.61 | 393,309 | +0.12(+0.75%) |
Aug 05, 2014 | 16.35 | 16.63 | 16.34 | 16.48 | 486,911 | +0.03(+0.18%) |
Aug 04, 2014 | 16.48 | 16.59 | 16.27 | 16.46 | 495,041 | +0.07(+0.40%) |