Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.40 | 18.00 | 16.91 | 17.90 | 678 | +0.80(+4.68%) |
Oct 30, 2014 | 17.10 | 17.50 | 16.60 | 17.10 | 516 | +0.10(+0.59%) |
Oct 29, 2014 | 18.00 | 17.70 | 16.80 | 17.00 | 581 | -0.70(-3.95%) |
Oct 28, 2014 | 17.30 | 18.00 | 17.30 | 17.70 | 5,154 | +0.80(+4.73%) |
Oct 27, 2014 | 16.90 | 16.60 | 16.60 | 16.90 | 2,144 | +0.30(+1.81%) |
Oct 24, 2014 | 16.60 | 16.80 | 16.50 | 16.60 | 2,766 | -0.30(-1.78%) |
Oct 23, 2014 | 16.80 | 17.40 | 16.50 | 16.90 | 409 | +0.10(+0.60%) |
Oct 22, 2014 | 16.90 | 17.40 | 16.80 | 16.80 | 177 | +0.10(+0.60%) |
Oct 21, 2014 | 16.90 | 16.90 | 16.62 | 16.70 | 722 | -0.21(-1.27%) |
Oct 20, 2014 | 16.90 | 17.10 | 16.90 | 16.91 | 554 | -0.19(-1.08%) |
Oct 17, 2014 | 16.90 | 17.20 | 16.90 | 17.10 | 1,060 | +0.10(+0.59%) |
Oct 16, 2014 | 17.00 | 17.20 | 16.70 | 17.00 | 669 | +0.00(+0.00%) |
Oct 15, 2014 | 17.00 | 17.00 | 16.50 | 17.00 | 638 | +0.00(+0.00%) |
Oct 14, 2014 | 17.26 | 17.30 | 16.70 | 17.00 | 1,657 | +0.10(+0.59%) |
Oct 13, 2014 | 17.28 | 17.40 | 16.90 | 16.90 | 1,476 | -0.50(-2.87%) |
Oct 10, 2014 | 16.80 | 17.40 | 16.80 | 17.40 | 2,266 | +0.50(+2.96%) |
Oct 09, 2014 | 17.00 | 17.10 | 16.80 | 16.90 | 423 | -0.10(-0.59%) |
Oct 08, 2014 | 17.00 | 17.20 | 16.80 | 17.00 | 1,071 | +0.10(+0.59%) |
Oct 07, 2014 | 16.90 | 17.40 | 16.90 | 16.90 | 1,699 | -0.70(-3.98%) |
Oct 06, 2014 | 17.01 | 17.90 | 17.00 | 17.60 | 745 | +0.40(+2.33%) |
Oct 03, 2014 | 17.50 | 18.00 | 17.20 | 17.20 | 658 | -0.20(-1.15%) |
Oct 02, 2014 | 17.51 | 17.51 | 17.00 | 17.40 | 1,624 | -0.50(-2.79%) |
Oct 01, 2014 | 17.56 | 17.90 | 17.56 | 17.90 | 201 | +0.00(+0.00%) |
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%) |