Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.29 | 17.87 | 17.13 | 17.84 | 1,360,707 | +0.73(+4.27%) |
Oct 30, 2014 | 17.09 | 17.25 | 16.94 | 17.11 | 641,548 | -0.07(-0.38%) |
Oct 29, 2014 | 17.32 | 17.34 | 17.01 | 17.17 | 275,152 | -0.08(-0.46%) |
Oct 28, 2014 | 16.88 | 17.29 | 16.86 | 17.25 | 435,336 | +0.43(+2.58%) |
Oct 27, 2014 | 16.98 | 17.04 | 16.69 | 16.82 | 331,937 | -0.22(-1.31%) |
Oct 24, 2014 | 17.11 | 17.13 | 16.96 | 17.04 | 329,377 | -0.02(-0.12%) |
Oct 23, 2014 | 17.08 | 17.23 | 17.00 | 17.06 | 619,406 | +0.07(+0.39%) |
Oct 22, 2014 | 17.25 | 17.29 | 16.98 | 17.00 | 465,870 | -0.27(-1.56%) |
Oct 21, 2014 | 16.94 | 17.27 | 16.88 | 17.27 | 477,378 | +0.36(+2.14%) |
Oct 20, 2014 | 16.61 | 16.90 | 16.61 | 16.90 | 383,752 | +0.27(+1.62%) |
Oct 17, 2014 | 16.65 | 16.65 | 16.50 | 16.63 | 491,808 | +0.14(+0.84%) |
Oct 16, 2014 | 16.27 | 16.70 | 16.23 | 16.50 | 645,990 | +0.00(+0.00%) |
Oct 15, 2014 | 16.21 | 16.57 | 16.01 | 16.50 | 653,425 | +0.25(+1.54%) |
Oct 14, 2014 | 16.08 | 16.26 | 16.02 | 16.24 | 564,592 | +0.36(+2.28%) |
Oct 13, 2014 | 15.89 | 16.11 | 15.80 | 15.88 | 634,239 | -0.01(-0.04%) |
Oct 10, 2014 | 15.53 | 16.05 | 15.44 | 15.89 | 690,972 | +0.27(+1.73%) |
Oct 09, 2014 | 16.11 | 16.21 | 15.60 | 15.62 | 314,180 | -0.54(-3.34%) |
Oct 08, 2014 | 15.83 | 16.18 | 15.65 | 16.16 | 341,950 | +0.31(+1.95%) |
Oct 07, 2014 | 16.02 | 16.15 | 15.83 | 15.85 | 302,600 | -0.29(-1.79%) |
Oct 06, 2014 | 16.13 | 16.26 | 16.04 | 16.14 | 379,182 | +0.01(+0.08%) |
Oct 03, 2014 | 16.09 | 16.24 | 15.91 | 16.13 | 254,825 | +0.23(+1.45%) |
Oct 02, 2014 | 15.53 | 15.90 | 15.35 | 15.90 | 361,950 | +0.38(+2.42%) |
Oct 01, 2014 | 15.74 | 15.75 | 15.50 | 15.52 | 497,533 | -0.26(-1.63%) |
Sep 30, 2014 | 16.21 | 16.23 | 15.78 | 15.78 | 429,243 | -0.40(-2.44%) |
Sep 29, 2014 | 15.96 | 16.19 | 15.96 | 16.17 | 287,918 | +0.04(+0.24%) |
Sep 26, 2014 | 15.71 | 16.14 | 15.66 | 16.13 | 458,182 | +0.43(+2.73%) |
Sep 25, 2014 | 15.95 | 15.95 | 15.61 | 15.70 | 408,560 | -0.30(-1.88%) |
Sep 24, 2014 | 16.01 | 16.07 | 15.78 | 16.01 | 410,770 | -0.03(-0.16%) |
Sep 23, 2014 | 16.24 | 16.24 | 16.01 | 16.03 | 540,168 | -0.24(-1.49%) |
Sep 22, 2014 | 16.41 | 16.69 | 16.27 | 16.28 | 344,449 | -0.26(-1.55%) |
Sep 19, 2014 | 16.53 | 16.66 | 16.35 | 16.53 | 1,137,597 | +0.11(+0.68%) |
Sep 18, 2014 | 16.58 | 16.64 | 16.28 | 16.42 | 404,534 | -0.14(-0.87%) |
Sep 17, 2014 | 16.30 | 16.70 | 16.21 | 16.56 | 565,096 | +0.24(+1.49%) |
Sep 16, 2014 | 16.45 | 16.55 | 16.17 | 16.32 | 589,182 | -0.13(-0.80%) |
Sep 15, 2014 | 17.13 | 17.15 | 16.45 | 16.45 | 722,750 | -0.58(-3.43%) |
Sep 12, 2014 | 17.31 | 17.35 | 16.97 | 17.04 | 762,956 | -0.24(-1.37%) |
Sep 11, 2014 | 16.84 | 17.28 | 16.84 | 17.27 | 266,279 | +0.30(+1.74%) |
Sep 10, 2014 | 17.23 | 17.30 | 16.83 | 16.98 | 436,216 | -0.28(-1.63%) |
Sep 09, 2014 | 17.14 | 17.38 | 17.02 | 17.26 | 546,429 | +0.05(+0.27%) |
Sep 08, 2014 | 16.88 | 17.22 | 16.86 | 17.21 | 395,525 | +0.38(+2.26%) |
Sep 05, 2014 | 16.82 | 16.96 | 16.67 | 16.83 | 147,000 | -0.03(-0.19%) |
Sep 04, 2014 | 16.79 | 17.01 | 16.65 | 16.87 | 257,758 | +0.11(+0.67%) |
Sep 03, 2014 | 17.25 | 17.32 | 16.73 | 16.75 | 231,651 | -0.47(-2.70%) |
Sep 02, 2014 | 17.23 | 17.53 | 17.16 | 17.22 | 550,435 | +0.09(+0.50%) |
Aug 29, 2014 | 17.04 | 17.13 | 17.13 | 17.13 | 248,015 | +0.10(+0.62%) |
Aug 28, 2014 | 16.96 | 17.09 | 16.85 | 17.03 | 227,688 | -0.05(-0.27%) |
Aug 27, 2014 | 17.13 | 17.14 | 16.99 | 17.08 | 143,576 | -0.03(-0.15%) |
Aug 26, 2014 | 16.97 | 17.12 | 16.94 | 17.10 | 267,121 | +0.11(+0.62%) |
Aug 25, 2014 | 17.10 | 17.10 | 16.87 | 17.00 | 238,886 | +0.03(+0.15%) |
Aug 22, 2014 | 17.01 | 17.07 | 16.87 | 16.97 | 261,971 | -0.03(-0.19%) |
Aug 21, 2014 | 16.79 | 17.05 | 16.51 | 17.00 | 543,325 | +0.16(+0.93%) |
Aug 20, 2014 | 17.05 | 17.05 | 16.84 | 16.85 | 225,476 | -0.29(-1.68%) |
Aug 19, 2014 | 16.85 | 17.15 | 16.75 | 17.13 | 380,356 | +0.33(+1.99%) |
Aug 18, 2014 | 16.58 | 16.82 | 16.55 | 16.80 | 314,451 | +0.31(+1.87%) |
Aug 15, 2014 | 16.72 | 16.72 | 16.43 | 16.49 | 370,653 | -0.10(-0.59%) |
Aug 14, 2014 | 16.64 | 16.71 | 16.56 | 16.59 | 311,474 | -0.02(-0.12%) |
Aug 13, 2014 | 16.56 | 16.77 | 16.56 | 16.61 | 514,019 | +0.07(+0.40%) |
Aug 12, 2014 | 16.66 | 16.67 | 16.41 | 16.54 | 233,996 | -0.12(-0.71%) |
Aug 11, 2014 | 16.45 | 16.79 | 16.45 | 16.66 | 634,806 | +0.30(+1.80%) |
Aug 08, 2014 | 16.54 | 16.56 | 16.31 | 16.37 | 607,221 | -0.19(-1.15%) |
Aug 07, 2014 | 16.40 | 16.85 | 16.33 | 16.56 | 1,009,705 | +0.98(+6.27%) |
Aug 06, 2014 | 15.51 | 15.74 | 15.51 | 15.58 | 275,061 | -0.02(-0.13%) |
Aug 05, 2014 | 15.70 | 15.83 | 15.52 | 15.60 | 188,280 | -0.17(-1.08%) |
Aug 04, 2014 | 15.56 | 15.78 | 15.49 | 15.77 | 336,967 | +0.30(+1.91%) |