Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.01 | 17.08 | 16.99 | 17.06 | 38,382 | +0.12(+0.70%) |
Oct 30, 2014 | 16.93 | 16.95 | 16.93 | 16.94 | 4,400 | +0.14(+0.83%) |
Oct 29, 2014 | 16.98 | 16.98 | 16.80 | 16.80 | 10,128 | -0.09(-0.51%) |
Oct 28, 2014 | 16.80 | 16.88 | 16.80 | 16.88 | 2,868 | +0.23(+1.35%) |
Oct 27, 2014 | 16.61 | 16.67 | 16.74 | 16.66 | 6,212 | -0.08(-0.49%) |
Oct 24, 2014 | 16.68 | 16.74 | 16.67 | 16.74 | 4,680 | +0.08(+0.49%) |
Oct 23, 2014 | 16.69 | 16.71 | 16.66 | 16.66 | 3,079 | +0.18(+1.08%) |
Oct 22, 2014 | 16.63 | 16.63 | 16.48 | 16.48 | 232,196 | -0.11(-0.68%) |
Oct 21, 2014 | 16.55 | 16.60 | 16.45 | 16.59 | 48,003 | +0.15(+0.89%) |
Oct 20, 2014 | 16.35 | 16.45 | 16.40 | 16.45 | 57,006 | +0.05(+0.28%) |
Oct 17, 2014 | 16.29 | 16.45 | 16.16 | 16.40 | 18,373 | +0.24(+1.48%) |
Oct 16, 2014 | 16.00 | 16.23 | 16.00 | 16.16 | 45,168 | -0.09(-0.53%) |
Oct 15, 2014 | 16.23 | 16.25 | 15.98 | 16.25 | 8,134 | -0.08(-0.49%) |
Oct 14, 2014 | 16.44 | 16.44 | 16.31 | 16.33 | 22,298 | -0.07(-0.40%) |
Oct 13, 2014 | 16.53 | 16.53 | 16.39 | 16.39 | 3,979 | -0.04(-0.24%) |
Oct 10, 2014 | 16.54 | 16.55 | 16.43 | 16.43 | 10,439 | -0.22(-1.31%) |
Oct 09, 2014 | 17.02 | 17.02 | 16.63 | 16.65 | 23,451 | -0.46(-2.67%) |
Oct 08, 2014 | 16.88 | 17.11 | 16.86 | 17.11 | 59,039 | +0.19(+1.10%) |
Oct 07, 2014 | 16.97 | 16.97 | 16.92 | 16.92 | 5,788 | -0.15(-0.90%) |
Oct 06, 2014 | 17.11 | 17.12 | 17.03 | 17.08 | 21,543 | +0.12(+0.70%) |
Oct 03, 2014 | 17.05 | 17.05 | 16.93 | 16.96 | 4,749 | -0.04(-0.23%) |
Oct 02, 2014 | 16.96 | 17.00 | 16.96 | 17.00 | 4,082 | -0.13(-0.74%) |
Oct 01, 2014 | 17.10 | 17.12 | 17.10 | 17.12 | 5,812 | -0.08(-0.46%) |
Sep 30, 2014 | 17.20 | 17.20 | 17.20 | 17.20 | 4,378 | +0.02(+0.12%) |
Sep 29, 2014 | 17.18 | 17.22 | 17.18 | 17.18 | 13,848 | -0.21(-1.18%) |
Sep 26, 2014 | 17.35 | 17.40 | 17.35 | 17.39 | 7,281 | +0.07(+0.38%) |
Sep 25, 2014 | 17.58 | 17.58 | 17.31 | 17.32 | 8,279 | -0.24(-1.36%) |
Sep 24, 2014 | 17.63 | 17.63 | 17.49 | 17.56 | 36,977 | +0.07(+0.38%) |
Sep 23, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 5,887 | -0.10(-0.57%) |
Sep 22, 2014 | 17.59 | 17.59 | 17.59 | 17.59 | 1,320 | -0.15(-0.82%) |
Sep 19, 2014 | 17.82 | 17.82 | 17.69 | 17.74 | 32,073 | -0.03(-0.17%) |
Sep 18, 2014 | 17.74 | 17.77 | 17.74 | 17.77 | 540 | +0.09(+0.48%) |
Sep 17, 2014 | 17.74 | 17.75 | 17.68 | 17.68 | 8,561 | -0.18(-0.99%) |
Sep 16, 2014 | 17.87 | 17.87 | 17.85 | 17.86 | 55,816 | +0.10(+0.56%) |
Sep 15, 2014 | 17.76 | 17.76 | 17.76 | 17.76 | 3,819 | -0.02(-0.11%) |
Sep 12, 2014 | 17.82 | 17.82 | 17.78 | 17.78 | 11,108 | -0.07(-0.40%) |
Sep 11, 2014 | 17.86 | 17.87 | 17.85 | 17.85 | 8,919 | -0.11(-0.62%) |
Sep 10, 2014 | 17.96 | 17.97 | 17.96 | 17.97 | 29,103 | -0.06(-0.33%) |
Sep 09, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 89 | +0.00(+0.00%) |
Sep 08, 2014 | 18.16 | 18.16 | 18.03 | 18.03 | 10,593 | -0.24(-1.33%) |
Sep 05, 2014 | 18.21 | 18.27 | 18.21 | 18.27 | 45,226 | +0.05(+0.25%) |
Sep 04, 2014 | 18.34 | 18.35 | 18.22 | 18.22 | 29,001 | -0.09(-0.50%) |
Sep 03, 2014 | 18.30 | 18.33 | 18.30 | 18.31 | 28,142 | +0.12(+0.69%) |
Sep 02, 2014 | 18.18 | 18.19 | 18.15 | 18.19 | 6,102 | -0.05(-0.25%) |
Aug 29, 2014 | 18.22 | 18.24 | 18.24 | 18.24 | 26,326 | +0.00(+0.00%) |
Aug 28, 2014 | 18.23 | 18.24 | 18.23 | 18.24 | 1,940 | -0.10(-0.56%) |
Aug 27, 2014 | 18.31 | 18.34 | 18.31 | 18.34 | 2,220 | +0.12(+0.67%) |
Aug 26, 2014 | 18.25 | 18.25 | 18.21 | 18.22 | 2,303 | +0.11(+0.60%) |
Aug 22, 2014 | 18.13 | 18.11 | 18.11 | 18.11 | 913 | -0.09(-0.49%) |
Aug 21, 2014 | 18.18 | 18.20 | 18.18 | 18.20 | 70,667 | +0.08(+0.44%) |
Aug 20, 2014 | 18.10 | 18.14 | 18.10 | 18.12 | 7,232 | -0.03(-0.18%) |
Aug 19, 2014 | 18.12 | 18.15 | 18.12 | 18.15 | 4,884 | +0.07(+0.40%) |
Aug 18, 2014 | 18.08 | 18.09 | 18.08 | 18.08 | 2,337 | +0.09(+0.51%) |
Aug 15, 2014 | 18.06 | 18.07 | 17.96 | 17.99 | 91,411 | +0.00(+0.02%) |
Aug 14, 2014 | 17.98 | 17.92 | 17.92 | 17.98 | 8,369 | +0.06(+0.35%) |
Aug 13, 2014 | 17.93 | 17.93 | 17.92 | 17.92 | 5,207 | +0.05(+0.29%) |
Aug 12, 2014 | 17.85 | 17.87 | 17.85 | 17.87 | 139,320 | +0.03(+0.15%) |
Aug 11, 2014 | 17.82 | 17.85 | 17.81 | 17.84 | 3,500 | +0.05(+0.30%) |
Aug 08, 2014 | 17.86 | 17.86 | 17.72 | 17.79 | 22,386 | -0.13(-0.73%) |
Aug 07, 2014 | 17.92 | 17.92 | 17.92 | 17.92 | 9,077 | +0.00(+0.00%) |
Aug 06, 2014 | 17.89 | 17.93 | 17.89 | 17.92 | 35,866 | +0.00(+0.00%) |
Aug 05, 2014 | 18.03 | 18.03 | 17.89 | 17.92 | 1,899 | -0.24(-1.30%) |
Aug 04, 2014 | 18.11 | 18.17 | 18.07 | 18.16 | 47,494 | +0.09(+0.51%) |