Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.30 | 18.30 | 17.96 | 18.10 | 63,959 | +0.03(+0.17%) |
Oct 30, 2014 | 17.89 | 18.15 | 17.74 | 18.07 | 32,917 | +0.07(+0.39%) |
Oct 29, 2014 | 18.00 | 18.15 | 17.96 | 18.00 | 28,843 | +0.05(+0.28%) |
Oct 28, 2014 | 17.31 | 17.97 | 17.25 | 17.95 | 40,367 | +0.77(+4.48%) |
Oct 27, 2014 | 16.95 | 17.30 | 17.12 | 17.18 | 25,642 | +0.05(+0.32%) |
Oct 24, 2014 | 17.24 | 17.42 | 17.09 | 17.12 | 27,717 | -0.18(-1.07%) |
Oct 23, 2014 | 17.15 | 17.51 | 17.15 | 17.31 | 34,396 | +0.34(+2.00%) |
Oct 22, 2014 | 17.42 | 17.42 | 16.97 | 16.97 | 29,136 | -0.45(-2.58%) |
Oct 21, 2014 | 17.19 | 17.46 | 17.15 | 17.42 | 30,025 | +0.21(+1.22%) |
Oct 20, 2014 | 17.31 | 17.31 | 17.09 | 17.21 | 33,678 | -0.14(-0.81%) |
Oct 17, 2014 | 17.66 | 17.66 | 17.25 | 17.35 | 47,506 | -0.08(-0.46%) |
Oct 16, 2014 | 17.27 | 17.55 | 17.22 | 17.43 | 39,410 | -0.09(-0.51%) |
Oct 15, 2014 | 17.39 | 17.59 | 17.21 | 17.52 | 93,787 | +0.01(+0.06%) |
Oct 14, 2014 | 17.67 | 17.70 | 17.46 | 17.51 | 48,841 | +0.01(+0.06%) |
Oct 13, 2014 | 17.50 | 17.76 | 17.45 | 17.50 | 57,225 | +0.11(+0.63%) |
Oct 10, 2014 | 17.00 | 17.52 | 17.00 | 17.39 | 47,160 | +0.34(+1.99%) |
Oct 09, 2014 | 17.44 | 17.44 | 17.14 | 17.05 | 44,769 | -0.41(-2.35%) |
Oct 08, 2014 | 16.96 | 17.50 | 16.96 | 17.46 | 42,363 | +0.50(+2.95%) |
Oct 07, 2014 | 16.93 | 17.13 | 16.79 | 16.96 | 38,286 | -0.05(-0.29%) |
Oct 06, 2014 | 17.11 | 17.15 | 16.98 | 17.01 | 34,502 | -0.12(-0.70%) |
Oct 03, 2014 | 17.32 | 17.35 | 17.13 | 17.13 | 30,636 | +0.00(+0.00%) |
Oct 02, 2014 | 17.00 | 17.36 | 16.95 | 17.13 | 31,661 | +0.08(+0.47%) |
Oct 01, 2014 | 17.34 | 17.47 | 16.99 | 17.05 | 89,549 | -0.27(-1.56%) |
Sep 30, 2014 | 17.52 | 17.62 | 17.28 | 17.32 | 93,075 | -0.11(-0.63%) |
Sep 29, 2014 | 17.38 | 17.54 | 17.36 | 17.43 | 76,802 | -0.17(-0.97%) |
Sep 26, 2014 | 17.66 | 17.71 | 17.50 | 17.60 | 27,502 | -0.06(-0.34%) |
Sep 25, 2014 | 17.58 | 17.77 | 17.28 | 17.66 | 114,628 | -0.05(-0.28%) |
Sep 24, 2014 | 17.59 | 17.84 | 17.51 | 17.71 | 110,009 | +0.17(+0.97%) |
Sep 23, 2014 | 17.75 | 17.96 | 17.50 | 17.54 | 64,895 | -0.16(-0.90%) |
Sep 22, 2014 | 17.73 | 17.93 | 17.54 | 17.70 | 51,620 | -0.20(-1.12%) |
Sep 19, 2014 | 18.12 | 18.12 | 17.68 | 17.90 | 172,603 | -0.20(-1.10%) |
Sep 18, 2014 | 18.02 | 18.15 | 18.02 | 18.10 | 22,209 | +0.05(+0.28%) |
Sep 17, 2014 | 17.97 | 18.15 | 17.97 | 18.05 | 49,252 | +0.10(+0.56%) |
Sep 16, 2014 | 18.00 | 18.08 | 17.89 | 17.95 | 29,474 | -0.14(-0.77%) |
Sep 15, 2014 | 17.95 | 18.10 | 17.92 | 18.09 | 36,121 | +0.06(+0.33%) |
Sep 12, 2014 | 18.15 | 18.17 | 17.83 | 18.03 | 55,417 | -0.09(-0.50%) |
Sep 11, 2014 | 18.02 | 18.28 | 18.00 | 18.12 | 34,989 | +0.06(+0.33%) |
Sep 10, 2014 | 18.18 | 18.30 | 18.05 | 18.06 | 43,212 | -0.18(-0.99%) |
Sep 09, 2014 | 18.70 | 18.80 | 18.16 | 18.24 | 43,999 | -0.58(-3.08%) |
Sep 08, 2014 | 18.62 | 18.94 | 18.55 | 18.82 | 44,937 | +0.09(+0.48%) |
Sep 05, 2014 | 18.56 | 18.82 | 18.41 | 18.73 | 26,394 | +0.08(+0.43%) |
Sep 04, 2014 | 18.97 | 19.00 | 18.61 | 18.65 | 15,878 | -0.32(-1.69%) |
Sep 03, 2014 | 19.35 | 19.35 | 18.86 | 18.97 | 28,548 | -0.28(-1.45%) |
Sep 02, 2014 | 19.18 | 19.33 | 19.05 | 19.25 | 39,766 | +0.07(+0.36%) |
Aug 29, 2014 | 19.19 | 19.18 | 19.18 | 19.18 | 15,600 | -0.01(-0.05%) |
Aug 28, 2014 | 19.25 | 19.27 | 19.02 | 19.19 | 42,511 | -0.10(-0.52%) |
Aug 27, 2014 | 19.21 | 19.36 | 19.36 | 19.29 | 25,221 | -0.07(-0.36%) |
Aug 26, 2014 | 19.53 | 19.53 | 19.36 | 19.36 | 107,072 | -0.14(-0.72%) |
Aug 25, 2014 | 19.33 | 19.66 | 19.09 | 19.50 | 57,428 | +0.30(+1.56%) |
Aug 22, 2014 | 19.16 | 19.25 | 19.05 | 19.20 | 52,731 | +0.03(+0.16%) |
Aug 21, 2014 | 19.24 | 19.24 | 18.90 | 19.17 | 41,747 | -0.11(-0.57%) |
Aug 20, 2014 | 19.52 | 19.52 | 19.16 | 19.28 | 37,863 | -0.23(-1.18%) |
Aug 19, 2014 | 19.73 | 19.73 | 19.45 | 19.51 | 56,684 | -0.16(-0.81%) |
Aug 18, 2014 | 19.44 | 19.90 | 19.32 | 19.67 | 39,252 | +0.26(+1.34%) |
Aug 15, 2014 | 19.36 | 19.46 | 18.88 | 19.41 | 118,669 | +0.38(+2.00%) |
Aug 14, 2014 | 19.32 | 19.34 | 19.02 | 19.03 | 35,747 | -0.17(-0.89%) |
Aug 13, 2014 | 19.44 | 19.44 | 19.10 | 19.20 | 50,978 | -0.08(-0.41%) |
Aug 12, 2014 | 19.15 | 19.31 | 19.00 | 19.28 | 62,057 | +0.16(+0.84%) |
Aug 11, 2014 | 19.42 | 19.65 | 19.06 | 19.12 | 50,877 | -0.28(-1.44%) |
Aug 08, 2014 | 18.97 | 19.46 | 18.82 | 19.40 | 47,022 | +0.45(+2.37%) |
Aug 07, 2014 | 19.96 | 20.30 | 18.72 | 18.95 | 132,047 | -1.04(-5.20%) |
Aug 06, 2014 | 19.55 | 20.09 | 19.55 | 19.99 | 40,560 | +0.39(+1.99%) |
Aug 05, 2014 | 19.68 | 19.81 | 19.55 | 19.60 | 44,682 | -0.20(-1.01%) |
Aug 04, 2014 | 19.79 | 19.80 | 19.61 | 19.80 | 37,042 | +0.03(+0.15%) |