Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.50 | 18.00 | 17.50 | 17.90 | 213 | +0.20(+1.13%) |
Sep 29, 2014 | 17.80 | 18.00 | 17.50 | 17.70 | 459 | +0.10(+0.57%) |
Sep 26, 2014 | 18.00 | 18.00 | 16.90 | 17.60 | 985 | -0.10(-0.56%) |
Sep 25, 2014 | 17.70 | 17.90 | 16.60 | 17.70 | 1,078 | -0.20(-1.12%) |
Sep 24, 2014 | 18.10 | 18.10 | 17.40 | 17.90 | 202 | +0.00(+0.00%) |
Sep 23, 2014 | 17.80 | 18.10 | 17.56 | 17.90 | 417 | -0.10(-0.56%) |
Sep 22, 2014 | 18.40 | 18.40 | 17.60 | 18.00 | 3,494 | -0.40(-2.17%) |
Sep 19, 2014 | 17.70 | 18.48 | 17.60 | 18.40 | 8,434 | +1.10(+6.36%) |
Sep 18, 2014 | 16.20 | 18.00 | 16.20 | 17.30 | 3,337 | +1.30(+8.13%) |
Sep 17, 2014 | 15.30 | 16.00 | 15.20 | 16.00 | 1,390 | +0.50(+3.23%) |
Sep 16, 2014 | 16.00 | 16.20 | 15.39 | 15.50 | 1,696 | -0.60(-3.73%) |
Sep 15, 2014 | 16.00 | 16.20 | 16.00 | 16.10 | 1,130 | -0.15(-0.92%) |
Sep 12, 2014 | 16.00 | 16.50 | 16.00 | 16.25 | 1,919 | -0.35(-2.11%) |
Sep 11, 2014 | 16.10 | 16.60 | 16.10 | 16.60 | 1,188 | +0.20(+1.22%) |
Sep 10, 2014 | 16.47 | 16.80 | 15.60 | 16.40 | 1,608 | -0.20(-1.20%) |
Sep 09, 2014 | 16.81 | 17.00 | 16.10 | 16.60 | 3,222 | -0.30(-1.78%) |
Sep 08, 2014 | 16.50 | 17.40 | 16.50 | 16.90 | 944 | -0.50(-2.87%) |
Sep 05, 2014 | 17.60 | 17.60 | 16.50 | 17.40 | 1,553 | -0.20(-1.14%) |
Sep 04, 2014 | 17.60 | 17.60 | 17.00 | 17.60 | 858 | +0.00(+0.00%) |
Sep 03, 2014 | 17.30 | 17.60 | 17.30 | 17.60 | 504 | +0.20(+1.15%) |
Sep 02, 2014 | 17.30 | 17.70 | 17.30 | 17.40 | 2,313 | +0.10(+0.58%) |
Aug 29, 2014 | 17.50 | 17.30 | 17.30 | 17.30 | 400 | -0.40(-2.25%) |
Aug 28, 2014 | 17.50 | 17.70 | 17.50 | 17.70 | 463 | -0.00(-0.01%) |
Aug 27, 2014 | 17.50 | 18.00 | 17.50 | 17.70 | 2,635 | +0.20(+1.14%) |
Aug 26, 2014 | 17.90 | 18.00 | 17.50 | 17.50 | 1,850 | -0.10(-0.57%) |
Aug 25, 2014 | 18.00 | 18.00 | 17.50 | 17.60 | 1,904 | +0.05(+0.28%) |
Aug 22, 2014 | 17.70 | 17.90 | 17.55 | 17.55 | 1,537 | -0.35(-1.96%) |
Aug 21, 2014 | 17.70 | 17.90 | 17.60 | 17.90 | 1,925 | +0.30(+1.70%) |
Aug 20, 2014 | 17.60 | 18.30 | 18.10 | 17.60 | 1,928 | -0.50(-2.76%) |
Aug 19, 2014 | 18.40 | 18.40 | 17.80 | 18.10 | 452 | -0.20(-1.09%) |
Aug 18, 2014 | 18.40 | 18.50 | 18.10 | 18.30 | 440 | -0.30(-1.61%) |
Aug 15, 2014 | 18.50 | 18.50 | 18.00 | 18.60 | 3,929 | -0.10(-0.53%) |
Aug 14, 2014 | 19.00 | 19.10 | 18.50 | 18.70 | 3,158 | +0.10(+0.54%) |
Aug 13, 2014 | 18.90 | 18.50 | 18.54 | 18.60 | 224 | +0.10(+0.54%) |
Aug 12, 2014 | 18.50 | 19.00 | 18.26 | 18.50 | 2,129 | -0.10(-0.54%) |
Aug 11, 2014 | 17.60 | 19.10 | 17.55 | 18.60 | 11,397 | +1.20(+6.90%) |
Aug 08, 2014 | 17.20 | 17.30 | 17.20 | 17.40 | 714 | +0.00(+0.00%) |
Aug 07, 2014 | 16.72 | 17.60 | 16.72 | 17.40 | 1,285 | +0.15(+0.89%) |
Aug 06, 2014 | 17.40 | 17.50 | 16.70 | 17.25 | 1,145 | -0.25(-1.45%) |
Aug 05, 2014 | 17.60 | 17.87 | 17.50 | 17.50 | 617 | -0.10(-0.57%) |
Aug 04, 2014 | 18.20 | 18.20 | 16.70 | 17.60 | 1,627 | +0.20(+1.15%) |
Aug 01, 2014 | 17.30 | 17.50 | 17.10 | 17.40 | 1,474 | -0.30(-1.69%) |
Jul 31, 2014 | 17.90 | 17.90 | 17.50 | 17.70 | 1,064 | -0.10(-0.56%) |
Jul 30, 2014 | 17.30 | 17.83 | 17.30 | 17.80 | 350 | -0.10(-0.56%) |
Jul 29, 2014 | 18.50 | 18.50 | 17.40 | 17.90 | 1,731 | -0.10(-0.56%) |
Jul 28, 2014 | 17.72 | 18.10 | 17.72 | 18.00 | 470 | +0.10(+0.56%) |
Jul 25, 2014 | 17.38 | 18.30 | 17.20 | 17.90 | 13,582 | -0.30(-1.64%) |
Jul 24, 2014 | 18.10 | 18.40 | 17.30 | 18.20 | 12,123 | +0.20(+1.11%) |
Jul 23, 2014 | 18.10 | 18.40 | 17.50 | 18.00 | 13,856 | -0.10(-0.55%) |
Jul 22, 2014 | 17.50 | 18.20 | 17.30 | 18.10 | 7,490 | +0.40(+2.26%) |
Jul 21, 2014 | 18.10 | 18.10 | 17.60 | 17.70 | 1,382 | -0.10(-0.53%) |
Jul 18, 2014 | 17.30 | 18.00 | 17.30 | 17.80 | 490 | +0.25(+1.40%) |
Jul 17, 2014 | 17.90 | 17.90 | 17.30 | 17.55 | 2,142 | -0.05(-0.28%) |
Jul 16, 2014 | 18.30 | 18.30 | 17.40 | 17.60 | 1,967 | -0.60(-3.30%) |
Jul 15, 2014 | 18.40 | 18.40 | 17.60 | 18.20 | 1,266 | -0.15(-0.83%) |
Jul 14, 2014 | 18.20 | 18.50 | 18.17 | 18.35 | 501 | +0.35(+1.96%) |
Jul 11, 2014 | 18.30 | 18.40 | 17.79 | 18.00 | 2,064 | +0.00(+0.00%) |
Jul 10, 2014 | 18.24 | 18.50 | 17.50 | 18.00 | 3,822 | -0.47(-2.54%) |
Jul 09, 2014 | 20.20 | 20.20 | 17.70 | 18.47 | 8,431 | -0.93(-4.79%) |
Jul 08, 2014 | 20.50 | 20.90 | 19.20 | 19.40 | 5,775 | -0.90(-4.43%) |
Jul 07, 2014 | 20.20 | 20.70 | 19.80 | 20.30 | 23,084 | +0.53(+2.68%) |
Jul 03, 2014 | 19.00 | 19.77 | 19.77 | 19.77 | 3,930 | +0.27(+1.38%) |
Jul 02, 2014 | 19.40 | 20.10 | 18.60 | 19.50 | 24,301 | +1.30(+7.14%) |