Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.64 | 21.60 | 20.64 | 21.60 | 704 | +0.36(+1.69%) |
Oct 30, 2014 | 21.36 | 21.36 | 21.00 | 21.24 | 1,004 | -0.12(-0.56%) |
Oct 29, 2014 | 20.88 | 21.36 | 20.52 | 21.36 | 953 | +0.72(+3.49%) |
Oct 28, 2014 | 20.76 | 21.96 | 18.60 | 20.64 | 3,222 | +0.84(+4.24%) |
Oct 27, 2014 | 18.00 | 22.20 | 17.40 | 19.80 | 6,843 | +2.40(+13.79%) |
Oct 24, 2014 | 17.28 | 18.12 | 17.28 | 17.40 | 1,949 | +0.48(+2.84%) |
Oct 23, 2014 | 16.80 | 17.40 | 16.80 | 16.92 | 854 | -0.24(-1.40%) |
Oct 22, 2014 | 18.48 | 18.72 | 17.04 | 17.16 | 342 | -0.96(-5.30%) |
Oct 21, 2014 | 18.24 | 18.24 | 17.64 | 18.12 | 1,026 | -0.12(-0.66%) |
Oct 20, 2014 | 17.64 | 18.24 | 17.26 | 18.24 | 427 | +0.84(+4.83%) |
Oct 17, 2014 | 18.72 | 18.72 | 17.16 | 17.40 | 911 | -0.60(-3.33%) |
Oct 16, 2014 | 17.77 | 18.96 | 17.77 | 18.00 | 874 | +0.84(+4.89%) |
Oct 15, 2014 | 17.28 | 18.20 | 17.16 | 17.16 | 891 | +0.00(+0.00%) |
Oct 14, 2014 | 18.24 | 18.24 | 16.80 | 17.16 | 3,334 | -1.56(-8.33%) |
Oct 13, 2014 | 20.76 | 21.00 | 18.00 | 18.72 | 2,106 | -2.28(-10.86%) |
Oct 10, 2014 | 21.48 | 21.80 | 21.00 | 21.00 | 948 | -0.84(-3.85%) |
Oct 09, 2014 | 21.12 | 22.78 | 21.12 | 21.84 | 2,533 | -0.48(-2.15%) |
Oct 08, 2014 | 21.96 | 22.68 | 21.25 | 22.32 | 2,693 | +0.96(+4.49%) |
Oct 07, 2014 | 21.23 | 22.32 | 20.76 | 21.36 | 1,992 | +0.12(+0.57%) |
Oct 06, 2014 | 22.68 | 23.31 | 20.76 | 21.24 | 2,104 | -1.68(-7.33%) |
Oct 03, 2014 | 22.80 | 23.40 | 22.56 | 22.92 | 721 | -0.47(-1.99%) |
Oct 02, 2014 | 21.72 | 23.52 | 21.60 | 23.39 | 881 | +1.55(+7.08%) |
Oct 01, 2014 | 22.80 | 24.72 | 21.84 | 21.84 | 3,507 | -1.44(-6.19%) |
Sep 30, 2014 | 23.28 | 25.20 | 20.76 | 23.28 | 7,396 | -0.24(-1.02%) |
Sep 29, 2014 | 22.20 | 23.88 | 22.08 | 23.52 | 2,330 | +0.84(+3.70%) |
Sep 26, 2014 | 20.64 | 22.98 | 20.52 | 22.68 | 6,073 | +1.68(+8.01%) |
Sep 25, 2014 | 20.40 | 22.68 | 19.68 | 21.00 | 8,197 | +0.84(+4.16%) |
Sep 24, 2014 | 25.92 | 25.92 | 20.16 | 20.16 | 16,405 | -5.76(-22.22%) |
Sep 23, 2014 | 29.16 | 29.16 | 23.04 | 25.92 | 60,338 | +3.24(+14.29%) |
Sep 22, 2014 | 17.88 | 23.76 | 17.52 | 22.68 | 39,908 | +5.76(+34.04%) |
Sep 19, 2014 | 16.20 | 19.08 | 15.72 | 16.92 | 20,036 | +1.20(+7.63%) |
Sep 18, 2014 | 16.92 | 16.92 | 15.60 | 15.72 | 1,699 | -0.48(-2.96%) |
Sep 17, 2014 | 17.28 | 17.28 | 16.20 | 16.20 | 1,084 | -1.20(-6.90%) |
Sep 16, 2014 | 16.08 | 17.40 | 15.72 | 17.40 | 11,166 | +1.32(+8.21%) |
Sep 15, 2014 | 16.68 | 16.68 | 15.60 | 16.08 | 2,443 | -0.36(-2.19%) |
Sep 12, 2014 | 16.68 | 17.40 | 16.20 | 16.44 | 929 | +0.36(+2.23%) |
Sep 11, 2014 | 17.27 | 18.36 | 15.93 | 16.08 | 3,065 | -0.84(-4.96%) |
Sep 10, 2014 | 17.28 | 17.52 | 17.16 | 16.92 | 2,710 | -1.07(-5.94%) |
Sep 09, 2014 | 17.16 | 18.36 | 16.80 | 17.99 | 2,377 | +0.55(+3.13%) |
Sep 08, 2014 | 16.80 | 19.20 | 15.60 | 17.44 | 23,985 | +0.64(+3.82%) |
Sep 05, 2014 | 16.80 | 16.82 | 16.56 | 16.80 | 316 | +0.00(+0.00%) |
Sep 04, 2014 | 17.04 | 17.87 | 16.60 | 16.80 | 1,081 | -0.12(-0.71%) |
Sep 03, 2014 | 16.32 | 17.52 | 16.32 | 16.92 | 4,184 | +0.57(+3.48%) |
Sep 02, 2014 | 16.20 | 17.04 | 16.20 | 16.35 | 3,046 | -0.69(-4.04%) |
Aug 29, 2014 | 16.80 | 17.04 | 17.04 | 17.04 | 325 | +0.24(+1.43%) |
Aug 28, 2014 | 16.32 | 17.04 | 16.32 | 16.80 | 1,788 | +0.48(+2.94%) |
Aug 27, 2014 | 15.60 | 16.44 | 15.60 | 16.32 | 1,279 | +0.48(+3.03%) |
Aug 26, 2014 | 17.16 | 17.18 | 15.00 | 15.84 | 4,565 | -1.43(-8.30%) |
Aug 25, 2014 | 17.76 | 17.40 | 17.27 | 17.27 | 125 | -0.13(-0.72%) |
Aug 22, 2014 | 17.64 | 17.28 | 17.28 | 17.40 | 175 | +0.12(+0.69%) |
Aug 21, 2014 | 17.76 | 17.88 | 16.92 | 17.28 | 3,178 | +0.24(+1.41%) |
Aug 20, 2014 | 18.00 | 18.00 | 16.92 | 17.04 | 284 | -0.60(-3.40%) |
Aug 19, 2014 | 17.40 | 18.36 | 16.80 | 17.64 | 1,270 | +0.84(+5.00%) |
Aug 18, 2014 | 17.70 | 17.88 | 16.80 | 16.80 | 1,752 | -0.66(-3.78%) |
Aug 15, 2014 | 17.88 | 18.00 | 17.04 | 17.46 | 752 | +0.42(+2.46%) |
Aug 14, 2014 | 17.52 | 18.60 | 16.80 | 17.04 | 3,853 | -0.84(-4.70%) |
Aug 13, 2014 | 17.64 | 18.12 | 16.80 | 17.88 | 3,714 | -0.24(-1.32%) |
Aug 12, 2014 | 17.76 | 18.12 | 17.16 | 18.12 | 1,044 | +0.72(+4.14%) |
Aug 11, 2014 | 17.76 | 18.12 | 17.28 | 17.40 | 781 | -0.36(-2.03%) |
Aug 08, 2014 | 17.76 | 18.12 | 17.40 | 17.76 | 436 | +0.60(+3.50%) |
Aug 07, 2014 | 18.24 | 18.25 | 17.16 | 17.16 | 540 | -1.08(-5.92%) |
Aug 06, 2014 | 18.24 | 18.36 | 18.18 | 18.24 | 371 | -0.01(-0.03%) |
Aug 05, 2014 | 17.16 | 18.25 | 17.04 | 18.25 | 1,839 | +1.09(+6.33%) |
Aug 04, 2014 | 18.12 | 18.48 | 17.04 | 17.16 | 780 | -0.24(-1.38%) |