Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.95 | 17.95 | 17.37 | 17.73 | 49,519 | +0.74(+4.34%) |
Oct 30, 2014 | 16.94 | 17.06 | 16.91 | 17.00 | 27,365 | +0.71(+4.35%) |
Oct 29, 2014 | 16.68 | 16.77 | 16.29 | 16.29 | 16,096 | +0.07(+0.41%) |
Oct 28, 2014 | 16.16 | 16.22 | 16.13 | 16.22 | 7,808 | +0.59(+3.75%) |
Oct 27, 2014 | 15.58 | 15.51 | 15.51 | 15.63 | 3,747 | +0.12(+0.79%) |
Oct 24, 2014 | 15.47 | 15.55 | 15.42 | 15.51 | 18,148 | -0.37(-2.32%) |
Oct 23, 2014 | 15.92 | 15.94 | 15.84 | 15.88 | 9,878 | +0.14(+0.90%) |
Oct 22, 2014 | 15.90 | 15.90 | 15.73 | 15.74 | 12,372 | -0.04(-0.24%) |
Oct 21, 2014 | 15.78 | 15.83 | 15.73 | 15.78 | 19,117 | -0.61(-3.75%) |
Oct 20, 2014 | 16.28 | 16.39 | 16.25 | 16.39 | 9,616 | -0.25(-1.48%) |
Oct 17, 2014 | 16.61 | 16.72 | 16.60 | 16.64 | 36,625 | +0.03(+0.17%) |
Oct 16, 2014 | 16.47 | 16.68 | 16.45 | 16.61 | 11,680 | +0.11(+0.69%) |
Oct 15, 2014 | 16.48 | 16.58 | 16.19 | 16.49 | 22,822 | +0.67(+4.24%) |
Oct 14, 2014 | 15.78 | 15.82 | 15.73 | 15.82 | 14,964 | -0.10(-0.65%) |
Oct 13, 2014 | 15.97 | 16.07 | 15.93 | 15.93 | 5,840 | +0.10(+0.66%) |
Oct 10, 2014 | 16.02 | 16.02 | 15.82 | 15.82 | 6,980 | -0.12(-0.77%) |
Oct 09, 2014 | 16.14 | 16.14 | 15.91 | 15.95 | 9,902 | -0.28(-1.75%) |
Oct 08, 2014 | 16.00 | 16.23 | 15.90 | 16.23 | 20,238 | +0.29(+1.84%) |
Oct 07, 2014 | 16.07 | 16.07 | 15.89 | 15.94 | 25,173 | +0.25(+1.57%) |
Oct 06, 2014 | 15.76 | 15.77 | 15.69 | 15.69 | 6,989 | +0.44(+2.91%) |
Oct 03, 2014 | 15.34 | 15.34 | 15.20 | 15.25 | 3,605 | +0.26(+1.77%) |
Oct 02, 2014 | 14.99 | 14.99 | 14.77 | 14.98 | 6,821 | +0.00(+0.00%) |
Oct 01, 2014 | 15.13 | 15.13 | 14.93 | 14.98 | 6,029 | -0.20(-1.31%) |
Sep 30, 2014 | 15.18 | 15.25 | 15.11 | 15.18 | 15,409 | +0.20(+1.32%) |
Sep 29, 2014 | 15.07 | 15.09 | 14.94 | 14.98 | 10,754 | -0.33(-2.16%) |
Sep 26, 2014 | 15.32 | 15.32 | 15.27 | 15.31 | 2,631 | +0.05(+0.31%) |
Sep 25, 2014 | 15.41 | 15.41 | 15.26 | 15.27 | 7,617 | -0.15(-0.98%) |
Sep 24, 2014 | 15.43 | 15.49 | 15.34 | 15.42 | 21,852 | -0.07(-0.43%) |
Sep 23, 2014 | 15.53 | 15.55 | 15.46 | 15.48 | 8,818 | -0.35(-2.21%) |
Sep 22, 2014 | 15.89 | 15.92 | 15.76 | 15.83 | 19,147 | -0.36(-2.22%) |
Sep 19, 2014 | 16.26 | 16.29 | 16.08 | 16.19 | 25,826 | -0.33(-2.00%) |
Sep 18, 2014 | 16.48 | 16.57 | 16.42 | 16.52 | 25,225 | +0.04(+0.23%) |
Sep 17, 2014 | 16.49 | 16.53 | 16.43 | 16.48 | 9,815 | +0.03(+0.17%) |
Sep 16, 2014 | 16.30 | 16.54 | 16.25 | 16.46 | 21,404 | +0.31(+1.93%) |
Sep 15, 2014 | 16.19 | 16.23 | 16.10 | 16.14 | 10,342 | -0.09(-0.58%) |
Sep 12, 2014 | 16.29 | 16.29 | 16.17 | 16.24 | 6,962 | -0.14(-0.87%) |
Sep 11, 2014 | 16.31 | 16.38 | 16.31 | 16.38 | 4,444 | +0.03(+0.17%) |
Sep 10, 2014 | 16.32 | 16.39 | 16.28 | 16.35 | 6,585 | +0.14(+0.88%) |
Sep 09, 2014 | 16.21 | 16.21 | 16.12 | 16.21 | 7,405 | +0.05(+0.29%) |
Sep 08, 2014 | 16.34 | 16.34 | 16.11 | 16.16 | 34,391 | -0.17(-1.04%) |
Sep 05, 2014 | 16.35 | 16.36 | 16.31 | 16.33 | 11,750 | +0.07(+0.41%) |
Sep 04, 2014 | 16.39 | 16.39 | 16.27 | 16.27 | 5,208 | -0.10(-0.61%) |
Sep 03, 2014 | 16.56 | 16.59 | 16.27 | 16.37 | 24,637 | +0.14(+0.85%) |
Sep 02, 2014 | 16.41 | 16.41 | 16.21 | 16.23 | 31,143 | +0.89(+5.79%) |
Aug 29, 2014 | 15.79 | 15.34 | 15.34 | 15.34 | 11,425 | -0.39(-2.46%) |
Aug 28, 2014 | 15.86 | 15.86 | 15.72 | 15.73 | 18,173 | -0.21(-1.30%) |
Aug 27, 2014 | 15.97 | 16.04 | 15.92 | 15.94 | 11,287 | -0.28(-1.75%) |
Aug 26, 2014 | 16.33 | 16.33 | 16.20 | 16.22 | 10,869 | -0.25(-1.49%) |
Aug 25, 2014 | 16.48 | 16.49 | 16.43 | 16.47 | 28,460 | +0.68(+4.31%) |
Aug 22, 2014 | 15.88 | 15.87 | 15.79 | 15.79 | 9,063 | -0.09(-0.54%) |
Aug 21, 2014 | 15.97 | 16.03 | 15.87 | 15.87 | 9,126 | -0.06(-0.36%) |
Aug 20, 2014 | 15.92 | 15.97 | 15.88 | 15.93 | 13,137 | -0.03(-0.18%) |
Aug 19, 2014 | 16.07 | 16.07 | 15.96 | 15.96 | 20,510 | -0.12(-0.76%) |
Aug 18, 2014 | 16.10 | 16.13 | 16.04 | 16.08 | 11,316 | +0.09(+0.53%) |
Aug 15, 2014 | 16.06 | 16.06 | 15.89 | 15.99 | 10,580 | -0.07(-0.41%) |
Aug 14, 2014 | 16.07 | 16.11 | 15.96 | 16.06 | 26,333 | -0.11(-0.70%) |
Aug 13, 2014 | 16.30 | 16.33 | 16.16 | 16.17 | 23,994 | +0.41(+2.58%) |
Aug 12, 2014 | 15.79 | 15.79 | 15.71 | 15.77 | 6,559 | -0.09(-0.54%) |
Aug 11, 2014 | 15.80 | 15.85 | 15.77 | 15.85 | 16,704 | +0.50(+3.26%) |
Aug 08, 2014 | 15.32 | 15.37 | 15.28 | 15.35 | 17,935 | +0.03(+0.19%) |
Aug 07, 2014 | 15.49 | 15.49 | 15.26 | 15.32 | 18,732 | -0.37(-2.35%) |
Aug 06, 2014 | 15.70 | 15.76 | 15.66 | 15.69 | 22,817 | +0.19(+1.22%) |
Aug 05, 2014 | 15.58 | 15.60 | 15.42 | 15.50 | 28,720 | -0.10(-0.67%) |
Aug 04, 2014 | 15.60 | 15.65 | 15.54 | 15.61 | 46,312 | +0.69(+4.63%) |