Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.78 | 17.80 | 17.76 | 17.77 | 47,439 | -0.03(-0.16%) |
Sep 29, 2014 | 17.76 | 17.80 | 17.75 | 17.80 | 307,826 | -0.02(-0.12%) |
Sep 26, 2014 | 17.80 | 17.84 | 17.76 | 17.82 | 148,041 | -0.04(-0.24%) |
Sep 25, 2014 | 17.86 | 17.88 | 17.80 | 17.87 | 268,092 | -0.03(-0.16%) |
Sep 24, 2014 | 17.90 | 17.92 | 17.87 | 17.90 | 94,740 | -0.07(-0.40%) |
Sep 23, 2014 | 17.95 | 18.00 | 17.95 | 17.97 | 48,261 | +0.01(+0.04%) |
Sep 22, 2014 | 17.97 | 17.99 | 17.95 | 17.96 | 46,449 | -0.01(-0.08%) |
Sep 19, 2014 | 17.94 | 17.98 | 17.94 | 17.97 | 48,848 | +0.04(+0.24%) |
Sep 18, 2014 | 17.94 | 17.96 | 17.92 | 17.93 | 47,870 | -0.01(-0.04%) |
Sep 17, 2014 | 17.91 | 17.95 | 17.90 | 17.94 | 26,667 | +0.00(+0.00%) |
Sep 16, 2014 | 17.92 | 17.95 | 17.91 | 17.94 | 71,284 | +0.01(+0.08%) |
Sep 15, 2014 | 17.95 | 17.95 | 17.90 | 17.92 | 33,883 | +0.01(+0.04%) |
Sep 12, 2014 | 17.92 | 17.94 | 17.90 | 17.92 | 38,550 | -0.01(-0.04%) |
Sep 11, 2014 | 17.95 | 17.97 | 17.92 | 17.92 | 126,456 | -0.07(-0.40%) |
Sep 10, 2014 | 18.02 | 18.01 | 17.98 | 18.00 | 87,939 | -0.01(-0.07%) |
Sep 09, 2014 | 18.03 | 18.04 | 17.99 | 18.01 | 63,729 | -0.02(-0.13%) |
Sep 08, 2014 | 18.01 | 18.04 | 18.01 | 18.03 | 23,239 | -0.03(-0.16%) |
Sep 05, 2014 | 18.03 | 18.07 | 18.03 | 18.06 | 34,590 | -0.01(-0.04%) |
Sep 04, 2014 | 18.10 | 18.10 | 18.05 | 18.07 | 66,993 | +0.01(+0.04%) |
Sep 03, 2014 | 18.10 | 18.10 | 18.06 | 18.06 | 38,096 | -0.06(-0.32%) |
Sep 02, 2014 | 18.08 | 18.12 | 18.08 | 18.12 | 25,305 | +0.01(+0.07%) |
Aug 29, 2014 | 18.12 | 18.11 | 18.11 | 18.11 | 25,425 | -0.02(-0.11%) |
Aug 28, 2014 | 18.12 | 18.14 | 18.10 | 18.12 | 40,133 | -0.01(-0.04%) |
Aug 27, 2014 | 18.08 | 18.13 | 18.08 | 18.13 | 23,060 | +0.02(+0.10%) |
Aug 26, 2014 | 18.11 | 18.12 | 18.10 | 18.11 | 37,378 | -0.01(-0.07%) |
Aug 25, 2014 | 18.09 | 18.12 | 18.07 | 18.12 | 59,892 | +0.06(+0.32%) |
Aug 22, 2014 | 18.06 | 18.08 | 18.05 | 18.07 | 34,393 | -0.01(-0.08%) |
Aug 21, 2014 | 18.03 | 18.09 | 18.03 | 18.08 | 34,685 | +0.01(+0.04%) |
Aug 20, 2014 | 18.05 | 18.08 | 18.00 | 18.07 | 28,236 | -0.04(-0.24%) |
Aug 19, 2014 | 18.13 | 18.14 | 18.10 | 18.12 | 41,659 | +0.01(+0.08%) |
Aug 18, 2014 | 18.06 | 18.10 | 18.05 | 18.10 | 74,544 | +0.05(+0.28%) |
Aug 15, 2014 | 18.05 | 18.07 | 18.05 | 18.05 | 33,778 | -0.01(-0.08%) |
Aug 14, 2014 | 18.02 | 18.07 | 18.02 | 18.07 | 53,623 | +0.04(+0.24%) |
Aug 13, 2014 | 17.99 | 18.02 | 17.99 | 18.02 | 42,252 | +0.04(+0.20%) |
Aug 12, 2014 | 17.93 | 17.99 | 17.93 | 17.99 | 58,921 | +0.06(+0.32%) |
Aug 11, 2014 | 17.89 | 17.93 | 17.89 | 17.93 | 32,452 | +0.02(+0.12%) |
Aug 08, 2014 | 17.90 | 17.94 | 17.90 | 17.91 | 62,473 | +0.01(+0.04%) |
Aug 07, 2014 | 17.90 | 17.92 | 17.86 | 17.90 | 327,853 | +0.01(+0.08%) |
Aug 06, 2014 | 17.85 | 17.89 | 17.84 | 17.89 | 3,421,229 | +0.08(+0.44%) |
Aug 05, 2014 | 17.78 | 17.81 | 17.76 | 17.81 | 32,402 | -0.01(-0.07%) |
Aug 04, 2014 | 17.72 | 17.82 | 17.72 | 17.82 | 47,448 | +0.00(+0.03%) |
Aug 01, 2014 | 17.82 | 17.82 | 17.72 | 17.82 | 39,595 | -0.08(-0.44%) |
Jul 31, 2014 | 17.95 | 17.96 | 17.88 | 17.90 | 36,438 | -0.09(-0.48%) |
Jul 30, 2014 | 18.01 | 18.01 | 17.95 | 17.98 | 22,396 | -0.05(-0.28%) |
Jul 29, 2014 | 18.02 | 18.07 | 18.00 | 18.03 | 29,584 | -0.04(-0.20%) |
Jul 28, 2014 | 18.09 | 18.09 | 18.03 | 18.07 | 29,023 | +0.00(+0.00%) |
Jul 25, 2014 | 18.09 | 18.09 | 18.03 | 18.07 | 29,739 | +0.00(+0.00%) |
Jul 24, 2014 | 18.04 | 18.07 | 18.04 | 18.07 | 24,359 | +0.01(+0.04%) |
Jul 23, 2014 | 18.06 | 18.08 | 18.05 | 18.06 | 17,781 | -0.04(-0.20%) |
Jul 22, 2014 | 18.08 | 18.10 | 18.06 | 18.10 | 28,228 | +0.01(+0.08%) |
Jul 21, 2014 | 18.09 | 18.09 | 18.04 | 18.08 | 34,912 | -0.06(-0.32%) |
Jul 18, 2014 | 18.13 | 18.14 | 18.09 | 18.14 | 34,302 | +0.05(+0.28%) |
Jul 17, 2014 | 18.10 | 18.15 | 18.06 | 18.09 | 23,082 | -0.05(-0.28%) |
Jul 16, 2014 | 18.13 | 18.15 | 18.12 | 18.14 | 38,821 | -0.01(-0.04%) |
Jul 15, 2014 | 18.18 | 18.21 | 18.15 | 18.15 | 36,899 | -0.04(-0.20%) |
Jul 14, 2014 | 18.19 | 18.20 | 18.18 | 18.18 | 28,659 | -0.05(-0.27%) |
Jul 11, 2014 | 18.23 | 18.23 | 18.18 | 18.23 | 23,580 | +0.04(+0.20%) |
Jul 10, 2014 | 18.19 | 18.24 | 18.19 | 18.20 | 46,902 | -0.05(-0.27%) |
Jul 09, 2014 | 18.25 | 18.32 | 18.18 | 18.25 | 42,399 | -0.06(-0.31%) |
Jul 08, 2014 | 18.22 | 18.30 | 18.22 | 18.30 | 37,938 | +0.03(+0.16%) |
Jul 07, 2014 | 18.26 | 18.31 | 18.22 | 18.27 | 27,409 | -0.01(-0.04%) |
Jul 03, 2014 | 18.25 | 18.28 | 18.28 | 18.28 | 110,084 | +0.01(+0.04%) |
Jul 02, 2014 | 18.20 | 18.30 | 18.20 | 18.27 | 113,284 | +0.03(+0.14%) |