Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.21 | 17.28 | 17.21 | 17.28 | 77,110 | +0.14(+0.80%) |
Oct 30, 2014 | 16.97 | 17.17 | 16.97 | 17.14 | 65,003 | +0.16(+0.93%) |
Oct 29, 2014 | 17.18 | 17.18 | 16.94 | 16.98 | 34,304 | -0.10(-0.61%) |
Oct 28, 2014 | 16.98 | 17.09 | 16.97 | 17.09 | 226,738 | +0.29(+1.72%) |
Oct 27, 2014 | 16.78 | 16.83 | 16.91 | 16.80 | 108,172 | -0.11(-0.65%) |
Oct 24, 2014 | 16.87 | 16.92 | 16.85 | 16.91 | 43,022 | +0.06(+0.38%) |
Oct 23, 2014 | 16.81 | 16.91 | 16.81 | 16.85 | 105,906 | +0.18(+1.06%) |
Oct 22, 2014 | 16.77 | 16.85 | 16.67 | 16.67 | 410,500 | -0.18(-1.05%) |
Oct 21, 2014 | 16.72 | 16.86 | 16.72 | 16.85 | 174,262 | +0.16(+0.98%) |
Oct 20, 2014 | 16.64 | 16.69 | 16.54 | 16.68 | 697,979 | +0.07(+0.39%) |
Oct 17, 2014 | 16.64 | 16.65 | 16.55 | 16.62 | 298,270 | +0.32(+1.97%) |
Oct 16, 2014 | 16.07 | 16.42 | 16.07 | 16.30 | 142,782 | -0.14(-0.88%) |
Oct 15, 2014 | 16.44 | 16.45 | 16.16 | 16.44 | 71,265 | -0.08(-0.48%) |
Oct 14, 2014 | 16.58 | 16.64 | 16.51 | 16.52 | 119,952 | -0.01(-0.04%) |
Oct 13, 2014 | 16.73 | 16.74 | 16.53 | 16.53 | 431,438 | -0.03(-0.16%) |
Oct 10, 2014 | 16.75 | 16.75 | 16.55 | 16.55 | 538,552 | -0.27(-1.60%) |
Oct 09, 2014 | 17.06 | 17.08 | 16.76 | 16.82 | 362,683 | -0.41(-2.36%) |
Oct 08, 2014 | 17.00 | 17.25 | 16.90 | 17.23 | 236,161 | +0.24(+1.39%) |
Oct 07, 2014 | 17.13 | 17.14 | 16.99 | 16.99 | 292,639 | -0.24(-1.40%) |
Oct 06, 2014 | 17.30 | 17.30 | 17.17 | 17.23 | 64,745 | +0.10(+0.56%) |
Oct 03, 2014 | 17.04 | 17.13 | 17.02 | 17.13 | 56,041 | +0.08(+0.46%) |
Oct 02, 2014 | 17.23 | 17.23 | 16.89 | 17.06 | 315,189 | -0.16(-0.91%) |
Oct 01, 2014 | 17.30 | 17.33 | 17.17 | 17.21 | 687,785 | -0.18(-1.06%) |
Sep 30, 2014 | 17.34 | 17.44 | 17.32 | 17.40 | 112,639 | -0.04(-0.26%) |
Sep 29, 2014 | 17.45 | 17.46 | 17.36 | 17.44 | 233,682 | -0.18(-1.04%) |
Sep 26, 2014 | 17.53 | 17.63 | 17.53 | 17.63 | 63,960 | +0.07(+0.37%) |
Sep 25, 2014 | 17.74 | 17.74 | 17.52 | 17.56 | 158,065 | -0.28(-1.58%) |
Sep 24, 2014 | 17.80 | 17.84 | 17.68 | 17.84 | 63,070 | +0.10(+0.55%) |
Sep 23, 2014 | 17.78 | 17.80 | 17.71 | 17.74 | 141,881 | -0.10(-0.59%) |
Sep 22, 2014 | 17.97 | 17.97 | 17.80 | 17.85 | 30,005 | -0.14(-0.76%) |
Sep 19, 2014 | 18.14 | 18.14 | 17.93 | 17.99 | 47,769 | -0.02(-0.12%) |
Sep 18, 2014 | 18.01 | 18.04 | 17.99 | 18.01 | 22,753 | +0.06(+0.33%) |
Sep 17, 2014 | 18.05 | 18.07 | 17.95 | 17.95 | 99,305 | -0.18(-1.00%) |
Sep 16, 2014 | 17.94 | 18.16 | 17.94 | 18.13 | 52,903 | +0.10(+0.58%) |
Sep 15, 2014 | 18.00 | 18.05 | 17.98 | 18.03 | 672,829 | -0.08(-0.47%) |
Sep 12, 2014 | 18.10 | 18.14 | 18.07 | 18.11 | 60,202 | -0.05(-0.25%) |
Sep 11, 2014 | 18.18 | 18.18 | 18.14 | 18.16 | 81,484 | -0.14(-0.78%) |
Sep 10, 2014 | 18.28 | 18.30 | 18.19 | 18.30 | 166,903 | +0.05(+0.25%) |
Sep 09, 2014 | 18.27 | 18.32 | 18.23 | 18.25 | 24,789 | -0.13(-0.71%) |
Sep 08, 2014 | 18.48 | 18.49 | 18.36 | 18.38 | 25,605 | -0.25(-1.32%) |
Sep 05, 2014 | 18.49 | 18.63 | 18.49 | 18.63 | 54,864 | +0.05(+0.28%) |
Sep 04, 2014 | 18.70 | 18.66 | 18.58 | 18.58 | 33,390 | -0.08(-0.45%) |
Sep 03, 2014 | 18.67 | 18.69 | 18.63 | 18.66 | 58,891 | +0.17(+0.91%) |
Sep 02, 2014 | 18.53 | 18.53 | 18.47 | 18.49 | 36,933 | -0.08(-0.42%) |
Aug 29, 2014 | 18.53 | 18.57 | 18.57 | 18.57 | 60,958 | +0.00(+0.00%) |
Aug 28, 2014 | 18.52 | 18.61 | 18.52 | 18.57 | 76,650 | -0.10(-0.56%) |
Aug 27, 2014 | 18.64 | 18.70 | 18.64 | 18.68 | 386,778 | +0.06(+0.35%) |
Aug 26, 2014 | 18.59 | 18.64 | 18.59 | 18.61 | 100,784 | +0.05(+0.28%) |
Aug 25, 2014 | 18.55 | 18.57 | 18.55 | 18.56 | 86,845 | +0.10(+0.56%) |
Aug 22, 2014 | 18.47 | 18.48 | 18.40 | 18.46 | 72,880 | -0.08(-0.46%) |
Aug 21, 2014 | 18.49 | 18.55 | 18.48 | 18.54 | 79,678 | +0.06(+0.32%) |
Aug 20, 2014 | 18.46 | 18.49 | 18.42 | 18.48 | 30,022 | -0.03(-0.14%) |
Aug 19, 2014 | 18.46 | 18.51 | 18.44 | 18.51 | 30,574 | +0.08(+0.46%) |
Aug 18, 2014 | 18.36 | 18.43 | 18.36 | 18.42 | 19,843 | +0.09(+0.50%) |
Aug 15, 2014 | 18.36 | 18.38 | 18.22 | 18.33 | 66,420 | -0.01(-0.04%) |
Aug 14, 2014 | 18.32 | 18.28 | 18.28 | 18.34 | 19,853 | +0.06(+0.32%) |
Aug 13, 2014 | 18.30 | 18.31 | 18.25 | 18.28 | 88,991 | +0.05(+0.25%) |
Aug 12, 2014 | 18.19 | 18.23 | 18.19 | 18.23 | 30,979 | +0.03(+0.14%) |
Aug 11, 2014 | 18.26 | 18.26 | 18.17 | 18.21 | 54,507 | +0.08(+0.47%) |
Aug 08, 2014 | 18.03 | 18.12 | 18.02 | 18.12 | 104,299 | +0.08(+0.43%) |
Aug 07, 2014 | 18.20 | 18.20 | 18.00 | 18.05 | 36,756 | -0.19(-1.03%) |
Aug 06, 2014 | 18.19 | 18.27 | 18.14 | 18.23 | 147,042 | -0.05(-0.28%) |
Aug 05, 2014 | 18.40 | 18.41 | 18.27 | 18.29 | 53,529 | -0.25(-1.37%) |
Aug 04, 2014 | 18.46 | 18.54 | 18.42 | 18.54 | 71,278 | +0.10(+0.56%) |