Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.88 | 18.48 | 17.88 | 18.28 | 462,365 | +0.46(+2.58%) |
Oct 30, 2014 | 17.77 | 17.86 | 17.28 | 17.82 | 576,317 | -0.05(-0.28%) |
Oct 29, 2014 | 18.11 | 18.11 | 17.68 | 17.87 | 209,180 | -0.12(-0.67%) |
Oct 28, 2014 | 18.13 | 18.49 | 17.75 | 17.99 | 195,778 | -0.17(-0.94%) |
Oct 27, 2014 | 18.25 | 18.29 | 18.29 | 18.16 | 72,278 | -0.13(-0.71%) |
Oct 24, 2014 | 18.27 | 18.47 | 18.13 | 18.29 | 118,462 | +0.04(+0.22%) |
Oct 23, 2014 | 18.33 | 18.49 | 18.20 | 18.25 | 202,926 | -0.08(-0.44%) |
Oct 22, 2014 | 18.40 | 18.50 | 18.30 | 18.33 | 245,204 | +0.01(+0.05%) |
Oct 21, 2014 | 17.85 | 18.40 | 17.65 | 18.32 | 861,002 | +0.47(+2.63%) |
Oct 20, 2014 | 17.65 | 17.92 | 17.44 | 17.85 | 266,375 | +0.13(+0.73%) |
Oct 17, 2014 | 17.43 | 17.75 | 17.39 | 17.72 | 299,012 | +0.28(+1.61%) |
Oct 16, 2014 | 17.05 | 17.45 | 16.74 | 17.44 | 322,858 | +0.27(+1.57%) |
Oct 15, 2014 | 17.30 | 17.44 | 16.72 | 17.17 | 526,216 | -0.16(-0.92%) |
Oct 14, 2014 | 17.36 | 17.52 | 17.15 | 17.33 | 425,661 | -0.08(-0.46%) |
Oct 13, 2014 | 17.26 | 17.55 | 17.02 | 17.41 | 697,202 | +0.06(+0.35%) |
Oct 10, 2014 | 17.25 | 17.46 | 17.16 | 17.35 | 373,439 | +0.07(+0.41%) |
Oct 09, 2014 | 17.46 | 17.49 | 17.24 | 17.28 | 483,297 | -0.25(-1.43%) |
Oct 08, 2014 | 17.42 | 17.57 | 17.24 | 17.53 | 376,656 | +0.10(+0.57%) |
Oct 07, 2014 | 17.67 | 17.67 | 17.32 | 17.43 | 368,155 | -0.22(-1.25%) |
Oct 06, 2014 | 17.85 | 17.86 | 17.45 | 17.65 | 683,535 | -0.14(-0.79%) |
Oct 03, 2014 | 17.39 | 17.87 | 17.32 | 17.79 | 1,326,238 | +0.37(+2.12%) |
Oct 02, 2014 | 17.55 | 17.55 | 17.15 | 17.42 | 816,795 | -0.07(-0.40%) |
Oct 01, 2014 | 17.48 | 17.86 | 17.28 | 17.49 | 1,480,824 | +0.01(+0.06%) |
Sep 30, 2014 | 17.44 | 17.59 | 17.12 | 17.48 | 2,114,979 | -0.05(-0.29%) |
Sep 29, 2014 | 17.29 | 17.60 | 17.08 | 17.53 | 449,059 | +0.09(+0.52%) |
Sep 26, 2014 | 17.41 | 17.50 | 17.15 | 17.44 | 997,986 | -0.02(-0.11%) |
Sep 25, 2014 | 17.38 | 17.57 | 17.30 | 17.46 | 351,591 | -0.01(-0.06%) |
Sep 24, 2014 | 17.29 | 17.53 | 17.22 | 17.47 | 417,358 | +0.26(+1.51%) |
Sep 23, 2014 | 17.03 | 17.35 | 16.88 | 17.21 | 442,743 | +0.24(+1.41%) |
Sep 22, 2014 | 17.25 | 17.30 | 16.64 | 16.97 | 674,978 | -0.32(-1.85%) |
Sep 19, 2014 | 17.49 | 17.82 | 17.07 | 17.29 | 2,284,724 | -0.11(-0.63%) |
Sep 18, 2014 | 17.93 | 18.04 | 17.10 | 17.40 | 708,077 | -0.44(-2.47%) |
Sep 17, 2014 | 17.80 | 18.09 | 17.70 | 17.84 | 255,941 | -0.07(-0.39%) |
Sep 16, 2014 | 18.10 | 18.25 | 17.77 | 17.91 | 380,366 | -0.10(-0.56%) |
Sep 15, 2014 | 17.80 | 18.09 | 17.76 | 18.01 | 718,094 | +0.16(+0.90%) |
Sep 12, 2014 | 17.92 | 18.09 | 17.78 | 17.85 | 518,451 | -0.17(-0.94%) |
Sep 11, 2014 | 17.50 | 18.03 | 17.36 | 18.02 | 1,002,860 | +0.52(+2.97%) |
Sep 10, 2014 | 17.64 | 17.70 | 17.49 | 17.50 | 493,568 | -0.14(-0.79%) |
Sep 09, 2014 | 17.44 | 17.70 | 17.10 | 17.64 | 410,537 | +0.15(+0.86%) |
Sep 08, 2014 | 17.30 | 17.79 | 17.10 | 17.49 | 1,004,413 | +0.32(+1.86%) |
Sep 05, 2014 | 17.40 | 17.40 | 17.10 | 17.17 | 450,971 | -0.18(-1.04%) |
Sep 04, 2014 | 17.13 | 17.40 | 17.01 | 17.35 | 500,752 | +0.12(+0.70%) |
Sep 03, 2014 | 17.00 | 17.44 | 17.00 | 17.23 | 665,942 | +0.04(+0.23%) |
Sep 02, 2014 | 17.10 | 17.20 | 16.91 | 17.19 | 617,704 | +0.21(+1.24%) |
Aug 29, 2014 | 17.05 | 16.98 | 16.98 | 16.98 | 538,000 | +0.08(+0.47%) |
Aug 28, 2014 | 16.70 | 17.00 | 16.58 | 16.90 | 1,735,745 | +0.36(+2.18%) |
Aug 27, 2014 | 16.75 | 16.83 | 15.98 | 16.54 | 2,368,677 | +1.40(+9.25%) |
Aug 26, 2014 | 15.52 | 15.70 | 15.00 | 15.14 | 1,306,546 | -0.48(-3.07%) |
Aug 25, 2014 | 15.16 | 15.70 | 15.16 | 15.62 | 482,406 | +0.26(+1.69%) |
Aug 22, 2014 | 15.60 | 15.60 | 15.29 | 15.36 | 160,344 | -0.14(-0.90%) |
Aug 21, 2014 | 15.33 | 15.60 | 15.06 | 15.50 | 315,150 | +0.09(+0.58%) |
Aug 20, 2014 | 14.92 | 15.45 | 14.79 | 15.41 | 293,655 | +0.51(+3.42%) |
Aug 19, 2014 | 14.77 | 15.00 | 14.76 | 14.90 | 285,567 | +0.13(+0.88%) |
Aug 18, 2014 | 14.91 | 15.05 | 14.76 | 14.77 | 374,215 | -0.12(-0.81%) |
Aug 15, 2014 | 14.77 | 14.92 | 14.76 | 14.89 | 235,135 | +0.10(+0.68%) |
Aug 14, 2014 | 14.97 | 15.04 | 14.76 | 14.79 | 302,250 | -0.18(-1.20%) |
Aug 13, 2014 | 15.12 | 15.20 | 14.90 | 14.97 | 230,025 | -0.19(-1.25%) |
Aug 12, 2014 | 14.95 | 15.25 | 14.91 | 15.16 | 972,137 | +0.21(+1.40%) |
Aug 11, 2014 | 14.91 | 15.15 | 14.81 | 14.95 | 694,967 | +0.04(+0.27%) |
Aug 08, 2014 | 14.90 | 15.09 | 14.77 | 14.91 | 431,322 | -0.04(-0.27%) |
Aug 07, 2014 | 14.77 | 15.37 | 14.76 | 14.95 | 494,458 | +0.12(+0.81%) |
Aug 06, 2014 | 15.75 | 15.95 | 14.64 | 14.83 | 650,604 | -0.85(-5.42%) |
Aug 05, 2014 | 15.21 | 16.48 | 15.01 | 15.68 | 462,486 | +0.39(+2.55%) |
Aug 04, 2014 | 15.42 | 15.95 | 15.19 | 15.29 | 257,825 | -0.05(-0.33%) |