Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.06 | 18.06 | 18.04 | 18.04 | 163,259 | -0.17(-0.96%) |
Oct 30, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 192 | +0.03(+0.15%) |
Oct 29, 2014 | 18.19 | 18.26 | 18.18 | 18.18 | 5,620 | -0.08(-0.45%) |
Oct 28, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 657 | -0.09(-0.50%) |
Oct 27, 2014 | 18.39 | 18.40 | 18.36 | 18.36 | 227 | -0.04(-0.20%) |
Oct 23, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 108 | +0.03(+0.15%) |
Oct 22, 2014 | 18.37 | 18.37 | 18.35 | 18.37 | 10,214 | +0.00(+0.01%) |
Oct 21, 2014 | 18.34 | 18.48 | 18.48 | 18.37 | 57,375 | -0.11(-0.61%) |
Oct 20, 2014 | 18.48 | 18.48 | 18.48 | 18.48 | 159 | -0.04(-0.20%) |
Oct 17, 2014 | 18.57 | 18.57 | 18.52 | 18.52 | 325 | -0.32(-1.71%) |
Oct 15, 2014 | 18.90 | 18.84 | 18.84 | 18.84 | 869 | +0.08(+0.44%) |
Oct 14, 2014 | 18.88 | 18.88 | 18.76 | 18.76 | 749 | -0.13(-0.67%) |
Oct 13, 2014 | 18.68 | 18.88 | 18.68 | 18.88 | 10,003 | +0.30(+1.62%) |
Oct 10, 2014 | 18.40 | 18.58 | 18.40 | 18.58 | 435 | +0.21(+1.15%) |
Oct 09, 2014 | 18.37 | 18.37 | 18.37 | 18.37 | 822 | +0.16(+0.86%) |
Oct 08, 2014 | 18.18 | 18.35 | 18.18 | 18.21 | 8,802 | +0.40(+2.27%) |
Oct 07, 2014 | 18.12 | 18.13 | 17.81 | 17.81 | 223,291 | -0.23(-1.28%) |
Oct 06, 2014 | 18.04 | 18.04 | 18.04 | 18.04 | 108 | +0.06(+0.35%) |
Oct 03, 2014 | 17.91 | 17.97 | 17.91 | 17.97 | 302 | -0.14(-0.76%) |
Oct 02, 2014 | 18.17 | 18.17 | 18.11 | 18.11 | 440 | +0.07(+0.41%) |
Oct 01, 2014 | 17.95 | 18.13 | 17.95 | 18.04 | 17,791 | +0.14(+0.76%) |
Sep 30, 2014 | 17.85 | 17.91 | 17.85 | 17.90 | 11,301 | +0.09(+0.53%) |
Sep 29, 2014 | 17.84 | 17.84 | 17.81 | 17.81 | 503 | -0.06(-0.31%) |
Sep 26, 2014 | 17.86 | 17.86 | 17.86 | 17.86 | 308 | +0.06(+0.31%) |
Sep 25, 2014 | 17.78 | 17.81 | 17.78 | 17.81 | 22,872 | +0.04(+0.21%) |
Sep 23, 2014 | 17.75 | 17.77 | 17.77 | 17.77 | 3,368 | -0.01(-0.05%) |
Sep 22, 2014 | 17.78 | 17.78 | 17.78 | 17.78 | 108 | +0.15(+0.83%) |
Sep 19, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 108 | +0.06(+0.31%) |
Sep 18, 2014 | 17.58 | 17.58 | 17.58 | 17.58 | 1,738 | -0.14(-0.78%) |
Sep 17, 2014 | 17.67 | 17.72 | 17.67 | 17.72 | 29,556 | -0.03(-0.16%) |
Sep 16, 2014 | 17.74 | 17.74 | 17.74 | 17.74 | 1 | +0.00(+0.00%) |
Sep 12, 2014 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) |
Sep 10, 2014 | 17.74 | 17.74 | 17.74 | 17.74 | 325 | -0.04(-0.21%) |
Sep 09, 2014 | 17.74 | 17.78 | 17.74 | 17.78 | 2,617 | +0.11(+0.62%) |
Sep 08, 2014 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.02(-0.12%) |
Sep 04, 2014 | 17.67 | 17.69 | 17.69 | 17.69 | 977 | +0.05(+0.27%) |
Sep 02, 2014 | 17.63 | 17.64 | 17.64 | 17.64 | 977 | +0.00(+0.02%) |
Aug 29, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
Aug 27, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 434 | -0.02(-0.13%) |
Aug 25, 2014 | 17.70 | 17.67 | 17.67 | 17.67 | 2,607 | -0.18(-1.00%) |
Aug 21, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) |
Aug 20, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 217,327 | +0.00(+0.00%) |
Aug 19, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 325 | -0.11(-0.62%) |
Aug 15, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 217 | +0.03(+0.15%) |
Aug 14, 2014 | 17.93 | 17.93 | 17.93 | 17.93 | 1,086 | -0.07(-0.41%) |
Aug 13, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 311 | -0.03(-0.15%) |
Aug 11, 2014 | 17.95 | 18.03 | 18.03 | 18.03 | 2,281 | -0.05(-0.29%) |
Aug 08, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 926 | -0.05(-0.27%) |
Aug 06, 2014 | 18.13 | 18.13 | 18.13 | 18.13 | 3 | +0.00(+0.00%) |
Aug 04, 2014 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | -0.05(-0.25%) |