Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.22 | 18.38 | 18.17 | 18.34 | 832,178 | +0.28(+1.55%) |
Oct 30, 2014 | 17.99 | 18.24 | 17.90 | 18.06 | 352,664 | +0.11(+0.59%) |
Oct 29, 2014 | 18.09 | 18.16 | 17.79 | 17.95 | 552,065 | -0.10(-0.57%) |
Oct 28, 2014 | 17.79 | 18.10 | 17.72 | 18.06 | 575,440 | +0.37(+2.07%) |
Oct 27, 2014 | 17.67 | 17.80 | 17.71 | 17.69 | 736,021 | -0.02(-0.11%) |
Oct 24, 2014 | 17.10 | 17.73 | 17.05 | 17.71 | 962,722 | +0.69(+4.05%) |
Oct 23, 2014 | 17.76 | 17.90 | 16.97 | 17.02 | 3,480,740 | -1.02(-5.66%) |
Oct 22, 2014 | 18.43 | 18.50 | 18.02 | 18.04 | 1,878,525 | -0.38(-2.08%) |
Oct 21, 2014 | 18.29 | 18.63 | 18.13 | 18.43 | 1,533,627 | +0.18(+1.00%) |
Oct 20, 2014 | 18.02 | 18.32 | 17.71 | 18.24 | 1,783,315 | +0.24(+1.35%) |
Oct 17, 2014 | 17.76 | 18.15 | 17.72 | 18.00 | 1,328,951 | +0.42(+2.37%) |
Oct 16, 2014 | 17.54 | 17.66 | 17.22 | 17.58 | 1,012,687 | -0.12(-0.66%) |
Oct 15, 2014 | 17.47 | 17.80 | 17.28 | 17.70 | 1,005,413 | +0.01(+0.06%) |
Oct 14, 2014 | 17.70 | 17.85 | 17.44 | 17.69 | 1,012,921 | +0.05(+0.28%) |
Oct 13, 2014 | 17.97 | 18.08 | 17.54 | 17.64 | 659,635 | -0.38(-2.09%) |
Oct 10, 2014 | 18.72 | 18.75 | 17.89 | 18.02 | 1,154,577 | -0.72(-3.84%) |
Oct 09, 2014 | 18.76 | 18.95 | 18.71 | 18.74 | 762,861 | -0.14(-0.74%) |
Oct 08, 2014 | 18.47 | 18.94 | 18.30 | 18.88 | 1,046,959 | +0.36(+1.92%) |
Oct 07, 2014 | 18.59 | 18.70 | 18.46 | 18.52 | 706,281 | -0.12(-0.62%) |
Oct 06, 2014 | 18.60 | 18.74 | 18.48 | 18.64 | 517,994 | +0.23(+1.27%) |
Oct 03, 2014 | 18.41 | 18.59 | 18.26 | 18.40 | 422,838 | +0.14(+0.75%) |
Oct 02, 2014 | 18.28 | 18.39 | 17.77 | 18.27 | 667,792 | -0.01(-0.07%) |
Oct 01, 2014 | 18.47 | 18.59 | 18.26 | 18.28 | 700,435 | -0.16(-0.87%) |
Sep 30, 2014 | 18.33 | 18.48 | 18.16 | 18.44 | 889,305 | +0.09(+0.51%) |
Sep 29, 2014 | 18.30 | 18.57 | 18.16 | 18.35 | 929,968 | +0.03(+0.16%) |
Sep 26, 2014 | 18.22 | 18.42 | 17.99 | 18.32 | 658,330 | +0.08(+0.44%) |
Sep 25, 2014 | 18.47 | 18.57 | 18.18 | 18.24 | 759,822 | -0.31(-1.65%) |
Sep 24, 2014 | 18.53 | 18.60 | 18.45 | 18.54 | 1,157,240 | -0.03(-0.14%) |
Sep 23, 2014 | 18.73 | 18.76 | 18.52 | 18.57 | 657,771 | -0.19(-0.99%) |
Sep 22, 2014 | 18.59 | 18.82 | 18.53 | 18.76 | 535,424 | +0.02(+0.09%) |
Sep 19, 2014 | 19.30 | 19.39 | 18.67 | 18.74 | 808,014 | -0.46(-2.41%) |
Sep 18, 2014 | 19.16 | 19.41 | 19.13 | 19.20 | 520,047 | +0.07(+0.38%) |
Sep 17, 2014 | 19.31 | 19.53 | 19.12 | 19.13 | 659,223 | -0.25(-1.27%) |
Sep 16, 2014 | 19.06 | 19.41 | 19.01 | 19.37 | 375,143 | +0.21(+1.09%) |
Sep 15, 2014 | 19.15 | 19.39 | 19.08 | 19.16 | 579,482 | -0.05(-0.24%) |
Sep 12, 2014 | 18.96 | 19.27 | 18.85 | 19.21 | 411,780 | +0.19(+0.98%) |
Sep 11, 2014 | 18.96 | 19.05 | 18.75 | 19.02 | 274,065 | +0.02(+0.12%) |
Sep 10, 2014 | 18.96 | 19.16 | 18.89 | 19.00 | 493,781 | +0.05(+0.25%) |
Sep 09, 2014 | 19.13 | 19.13 | 18.77 | 18.95 | 574,159 | -0.03(-0.18%) |
Sep 08, 2014 | 19.18 | 19.18 | 18.91 | 18.99 | 388,388 | -0.07(-0.38%) |
Sep 05, 2014 | 19.17 | 19.24 | 18.77 | 19.06 | 576,110 | -0.00(-0.02%) |
Sep 04, 2014 | 19.50 | 19.50 | 19.01 | 19.06 | 517,937 | -0.15(-0.80%) |
Sep 03, 2014 | 18.98 | 19.29 | 18.80 | 19.22 | 883,015 | +0.44(+2.34%) |
Sep 02, 2014 | 18.80 | 18.88 | 18.65 | 18.78 | 538,023 | +0.07(+0.37%) |
Aug 29, 2014 | 18.76 | 18.71 | 18.71 | 18.71 | 611,933 | -0.09(-0.48%) |
Aug 28, 2014 | 18.89 | 18.89 | 18.61 | 18.80 | 369,008 | -0.06(-0.34%) |
Aug 27, 2014 | 18.53 | 19.07 | 18.53 | 18.86 | 899,954 | +0.31(+1.67%) |
Aug 26, 2014 | 18.63 | 18.68 | 18.33 | 18.55 | 505,504 | +0.04(+0.23%) |
Aug 25, 2014 | 18.91 | 18.91 | 18.46 | 18.51 | 561,654 | -0.22(-1.20%) |
Aug 22, 2014 | 18.48 | 18.84 | 18.46 | 18.73 | 773,834 | +0.32(+1.72%) |
Aug 21, 2014 | 18.32 | 18.44 | 18.22 | 18.42 | 406,037 | +0.10(+0.52%) |
Aug 20, 2014 | 18.35 | 18.42 | 18.15 | 18.32 | 454,285 | +0.01(+0.05%) |
Aug 19, 2014 | 18.41 | 18.51 | 18.28 | 18.31 | 566,793 | -0.15(-0.82%) |
Aug 18, 2014 | 18.40 | 18.58 | 18.29 | 18.46 | 659,124 | +0.25(+1.38%) |
Aug 15, 2014 | 18.68 | 18.74 | 18.11 | 18.21 | 699,477 | -0.41(-2.22%) |
Aug 14, 2014 | 18.42 | 18.66 | 18.42 | 18.62 | 747,538 | +0.11(+0.61%) |
Aug 13, 2014 | 18.36 | 18.60 | 18.26 | 18.51 | 637,577 | +0.21(+1.17%) |
Aug 12, 2014 | 18.34 | 18.37 | 18.11 | 18.30 | 1,068,498 | -0.02(-0.09%) |
Aug 11, 2014 | 18.05 | 18.39 | 18.00 | 18.31 | 1,688,425 | +0.33(+1.84%) |
Aug 08, 2014 | 18.10 | 18.11 | 17.87 | 17.98 | 889,133 | -0.09(-0.51%) |
Aug 07, 2014 | 18.17 | 18.31 | 17.85 | 18.08 | 794,370 | -0.10(-0.56%) |
Aug 06, 2014 | 18.04 | 18.26 | 17.99 | 18.18 | 1,221,477 | +0.21(+1.20%) |
Aug 05, 2014 | 17.89 | 18.22 | 17.87 | 17.96 | 1,101,782 | -0.12(-0.64%) |
Aug 04, 2014 | 18.27 | 18.33 | 18.07 | 18.08 | 721,741 | -0.09(-0.51%) |