Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.15 | 17.25 | 17.06 | 17.08 | 204,870 | -0.03(-0.17%) |
Sep 29, 2014 | 16.99 | 17.13 | 16.97 | 17.11 | 518,525 | -0.05(-0.26%) |
Sep 26, 2014 | 16.97 | 17.21 | 16.96 | 17.16 | 824,259 | -0.09(-0.52%) |
Sep 25, 2014 | 17.40 | 17.42 | 17.17 | 17.25 | 1,770,843 | -0.22(-1.29%) |
Sep 24, 2014 | 17.31 | 17.47 | 17.28 | 17.47 | 751,301 | -0.02(-0.13%) |
Sep 23, 2014 | 17.50 | 17.58 | 17.42 | 17.49 | 1,139,865 | -0.28(-1.60%) |
Sep 22, 2014 | 17.96 | 17.99 | 17.64 | 17.78 | 1,047,115 | +0.13(+0.72%) |
Sep 19, 2014 | 17.64 | 17.69 | 17.40 | 17.65 | 5,116,473 | -0.13(-0.72%) |
Sep 18, 2014 | 17.75 | 18.16 | 17.61 | 17.78 | 2,167,695 | +0.31(+1.76%) |
Sep 17, 2014 | 17.52 | 17.61 | 17.40 | 17.47 | 2,369,747 | +0.00(+0.00%) |
Sep 16, 2014 | 17.41 | 17.54 | 17.24 | 17.47 | 560,291 | -0.27(-1.52%) |
Sep 15, 2014 | 17.81 | 17.81 | 17.66 | 17.74 | 617,787 | -0.34(-1.90%) |
Sep 12, 2014 | 18.03 | 18.13 | 18.01 | 18.09 | 261,971 | -0.04(-0.21%) |
Sep 11, 2014 | 18.12 | 18.14 | 18.03 | 18.12 | 293,436 | +0.00(+0.00%) |
Sep 10, 2014 | 18.00 | 18.15 | 17.96 | 18.12 | 297,745 | +0.15(+0.83%) |
Sep 09, 2014 | 17.92 | 18.04 | 17.88 | 17.97 | 1,892,920 | +0.18(+1.01%) |
Sep 08, 2014 | 17.91 | 17.95 | 17.71 | 17.79 | 474,746 | -0.24(-1.33%) |
Sep 05, 2014 | 18.03 | 18.12 | 17.97 | 18.03 | 209,995 | +0.10(+0.58%) |
Sep 04, 2014 | 17.95 | 18.12 | 17.89 | 17.93 | 982,057 | +0.11(+0.63%) |
Sep 03, 2014 | 17.71 | 17.92 | 17.66 | 17.82 | 1,095,474 | +0.51(+2.94%) |
Sep 02, 2014 | 17.39 | 17.40 | 17.26 | 17.31 | 219,693 | -0.10(-0.56%) |
Aug 29, 2014 | 17.43 | 17.40 | 17.40 | 17.40 | 1,451,925 | -0.40(-2.23%) |
Aug 28, 2014 | 17.83 | 17.86 | 17.76 | 17.80 | 651,848 | +0.33(+1.89%) |
Aug 27, 2014 | 17.67 | 17.68 | 17.43 | 17.47 | 945,582 | +0.07(+0.40%) |
Aug 26, 2014 | 17.43 | 17.57 | 17.40 | 17.40 | 1,177,948 | +0.11(+0.64%) |
Aug 25, 2014 | 17.13 | 17.37 | 17.12 | 17.29 | 213,547 | +0.24(+1.44%) |
Aug 22, 2014 | 17.14 | 17.15 | 17.00 | 17.04 | 393,951 | -0.36(-2.09%) |
Aug 21, 2014 | 17.33 | 17.42 | 17.25 | 17.41 | 1,111,697 | +0.31(+1.82%) |
Aug 20, 2014 | 17.10 | 17.16 | 16.98 | 17.10 | 976,729 | -0.59(-3.31%) |
Aug 19, 2014 | 17.83 | 17.86 | 17.60 | 17.68 | 289,421 | -0.32(-1.77%) |
Aug 18, 2014 | 17.91 | 18.09 | 17.87 | 18.00 | 550,122 | +0.38(+2.15%) |
Aug 15, 2014 | 17.91 | 17.93 | 17.50 | 17.62 | 1,006,085 | -0.04(-0.21%) |
Aug 14, 2014 | 17.51 | 17.68 | 17.48 | 17.66 | 597,335 | +0.36(+2.10%) |
Aug 13, 2014 | 17.22 | 17.66 | 17.17 | 17.30 | 1,385,455 | +0.16(+0.95%) |
Aug 12, 2014 | 17.04 | 17.16 | 17.03 | 17.13 | 172,463 | +0.16(+0.92%) |
Aug 11, 2014 | 17.07 | 17.11 | 16.97 | 16.98 | 179,905 | +0.01(+0.04%) |
Aug 08, 2014 | 16.91 | 16.97 | 16.80 | 16.97 | 206,393 | +0.13(+0.79%) |
Aug 07, 2014 | 17.05 | 17.08 | 16.79 | 16.84 | 383,015 | -0.28(-1.65%) |
Aug 06, 2014 | 16.84 | 17.14 | 16.84 | 17.12 | 495,766 | -0.04(-0.26%) |
Aug 05, 2014 | 17.27 | 17.29 | 17.10 | 17.16 | 261,524 | -0.30(-1.70%) |
Aug 04, 2014 | 17.47 | 17.51 | 17.29 | 17.46 | 221,193 | +0.01(+0.04%) |
Aug 01, 2014 | 17.46 | 17.60 | 17.34 | 17.45 | 315,670 | +0.04(+0.21%) |
Jul 31, 2014 | 17.62 | 17.66 | 17.42 | 17.42 | 525,444 | -0.69(-3.81%) |
Jul 30, 2014 | 18.24 | 18.26 | 18.02 | 18.11 | 279,943 | -0.25(-1.37%) |
Jul 29, 2014 | 18.54 | 18.56 | 18.36 | 18.36 | 448,307 | +0.19(+1.06%) |
Jul 28, 2014 | 18.31 | 18.36 | 18.16 | 18.16 | 932,653 | -0.15(-0.81%) |
Jul 25, 2014 | 18.40 | 18.49 | 18.19 | 18.31 | 1,178,631 | -0.03(-0.16%) |
Jul 24, 2014 | 18.21 | 18.47 | 18.21 | 18.34 | 1,518,242 | -0.25(-1.36%) |
Jul 23, 2014 | 18.54 | 18.63 | 18.48 | 18.59 | 202,475 | +0.01(+0.08%) |
Jul 22, 2014 | 18.63 | 18.63 | 18.54 | 18.58 | 233,605 | -0.02(-0.12%) |
Jul 21, 2014 | 18.58 | 18.66 | 18.45 | 18.60 | 148,998 | -0.28(-1.49%) |
Jul 18, 2014 | 18.61 | 18.89 | 18.55 | 18.88 | 474,603 | +0.28(+1.51%) |
Jul 17, 2014 | 18.84 | 18.94 | 18.55 | 18.60 | 155,295 | -0.57(-2.98%) |
Jul 16, 2014 | 19.19 | 19.19 | 19.09 | 19.17 | 230,665 | +0.13(+0.70%) |
Jul 15, 2014 | 19.08 | 19.17 | 18.91 | 19.04 | 1,021,943 | -0.15(-0.77%) |
Jul 14, 2014 | 19.20 | 19.26 | 19.13 | 19.19 | 478,064 | +0.19(+1.01%) |
Jul 11, 2014 | 18.99 | 19.04 | 18.88 | 18.99 | 268,626 | -0.16(-0.85%) |
Jul 10, 2014 | 19.05 | 19.16 | 19.03 | 19.16 | 404,912 | -0.30(-1.52%) |
Jul 09, 2014 | 19.28 | 19.46 | 19.28 | 19.45 | 361,706 | +0.23(+1.20%) |
Jul 08, 2014 | 19.17 | 19.23 | 19.09 | 19.22 | 357,988 | -0.31(-1.59%) |
Jul 07, 2014 | 19.57 | 19.58 | 19.41 | 19.54 | 306,206 | -0.31(-1.57%) |
Jul 03, 2014 | 19.73 | 19.85 | 19.85 | 19.85 | 250,335 | +0.42(+2.14%) |
Jul 02, 2014 | 19.36 | 19.48 | 19.34 | 19.43 | 65,172 | -0.19(-0.98%) |