Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.00 | 18.47 | 18.00 | 18.47 | 1,650 | +0.58(+3.24%) |
Oct 30, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 663 | +0.14(+0.79%) |
Oct 29, 2014 | 17.80 | 17.81 | 17.75 | 17.75 | 494 | -0.07(-0.39%) |
Oct 28, 2014 | 17.75 | 17.82 | 17.75 | 17.82 | 430 | +0.18(+1.02%) |
Oct 27, 2014 | 17.68 | 17.68 | 17.64 | 17.64 | 1,255 | -0.05(-0.28%) |
Oct 24, 2014 | 17.69 | 17.69 | 17.69 | 17.69 | 473 | +0.04(+0.23%) |
Oct 23, 2014 | 17.62 | 17.65 | 17.62 | 17.65 | 757 | -0.01(-0.06%) |
Oct 22, 2014 | 17.78 | 17.80 | 17.60 | 17.66 | 944 | +0.03(+0.17%) |
Oct 21, 2014 | 17.60 | 17.63 | 17.60 | 17.63 | 697 | +0.03(+0.17%) |
Oct 20, 2014 | 16.76 | 17.60 | 16.76 | 17.60 | 1,550 | +0.23(+1.32%) |
Oct 17, 2014 | 17.43 | 17.44 | 17.37 | 17.37 | 527 | +0.17(+0.99%) |
Oct 16, 2014 | 16.35 | 17.23 | 16.35 | 17.20 | 3,217 | +0.19(+1.12%) |
Oct 15, 2014 | 16.32 | 17.01 | 16.32 | 17.01 | 3,144 | +0.02(+0.12%) |
Oct 14, 2014 | 16.62 | 17.00 | 16.62 | 16.99 | 7,470 | -0.15(-0.88%) |
Oct 10, 2014 | 17.14 | 17.14 | 17.14 | 0 | -0.36(-2.06%) | |
Oct 08, 2014 | 17.50 | 17.50 | 17.50 | 83 | +0.03(+0.17%) | |
Oct 07, 2014 | 17.62 | 17.62 | 17.47 | 17.47 | 554 | -0.06(-0.34%) |
Oct 06, 2014 | 17.61 | 17.61 | 17.53 | 17.53 | 1,336 | +0.02(+0.11%) |
Oct 03, 2014 | 17.51 | 17.51 | 17.51 | 17.51 | 200 | +0.18(+1.04%) |
Oct 02, 2014 | 17.00 | 17.33 | 17.00 | 17.33 | 747 | +0.03(+0.17%) |
Oct 01, 2014 | 17.50 | 17.50 | 17.30 | 17.30 | 2,124 | -0.44(-2.48%) |
Sep 29, 2014 | 17.74 | 17.74 | 17.74 | 0 | -0.28(-1.55%) | |
Sep 26, 2014 | 17.85 | 18.03 | 17.85 | 18.02 | 1,109 | +0.23(+1.29%) |
Sep 25, 2014 | 18.33 | 18.33 | 17.79 | 17.79 | 1,372 | -0.39(-2.15%) |
Sep 24, 2014 | 18.08 | 18.18 | 18.08 | 18.18 | 1,441 | +0.27(+1.51%) |
Sep 23, 2014 | 17.88 | 17.91 | 17.88 | 17.91 | 312 | +0.16(+0.90%) |
Sep 22, 2014 | 18.12 | 18.12 | 17.73 | 17.75 | 125,019 | -0.31(-1.72%) |
Sep 19, 2014 | 18.39 | 18.39 | 18.06 | 18.06 | 7,272 | -0.25(-1.37%) |
Sep 18, 2014 | 18.44 | 18.44 | 18.31 | 18.31 | 1,786 | +0.01(+0.05%) |
Sep 17, 2014 | 18.26 | 18.30 | 18.26 | 18.30 | 1,632 | +0.08(+0.44%) |
Sep 16, 2014 | 18.11 | 18.33 | 18.06 | 18.22 | 21,194 | -0.10(-0.55%) |
Sep 15, 2014 | 18.86 | 18.31 | 18.32 | 3,100 | -0.54(-2.86%) | |
Sep 12, 2014 | 18.89 | 18.89 | 18.86 | 18.86 | 1,129 | +0.06(+0.32%) |
Sep 11, 2014 | 18.80 | 18.80 | 18.80 | 18.80 | 600 | +0.08(+0.43%) |
Sep 10, 2014 | 19.00 | 19.00 | 18.66 | 18.72 | 6,930 | -0.50(-2.60%) |
Sep 09, 2014 | 19.48 | 19.48 | 19.22 | 19.22 | 4,093 | -0.13(-0.67%) |
Sep 08, 2014 | 19.24 | 19.36 | 19.24 | 19.35 | 2,305 | +0.16(+0.83%) |
Sep 05, 2014 | 19.12 | 19.19 | 19.12 | 19.19 | 688 | +0.09(+0.47%) |
Sep 04, 2014 | 19.24 | 19.24 | 19.10 | 19.10 | 955 | +0.07(+0.37%) |
Sep 03, 2014 | 19.12 | 19.20 | 19.03 | 19.03 | 4,927 | +0.15(+0.79%) |
Sep 02, 2014 | 18.88 | 18.45 | 18.88 | 1,869 | +0.43(+2.33%) | |
Aug 29, 2014 | 18.45 | 18.45 | 18.45 | 0 | +0.04(+0.22%) | |
Aug 28, 2014 | 18.41 | 18.41 | 18.41 | 18.41 | 172 | -0.14(-0.75%) |
Aug 27, 2014 | 18.73 | 18.73 | 18.55 | 18.55 | 5,679 | -0.24(-1.28%) |
Aug 26, 2014 | 18.86 | 18.86 | 18.74 | 18.79 | 8,886 | -0.06(-0.32%) |
Aug 25, 2014 | 18.78 | 18.85 | 18.78 | 18.85 | 2,565 | +0.20(+1.07%) |
Aug 22, 2014 | 18.64 | 18.65 | 18.64 | 18.65 | 1,068 | +0.10(+0.54%) |
Aug 21, 2014 | 18.65 | 18.65 | 18.55 | 18.55 | 695 | -0.17(-0.91%) |
Aug 20, 2014 | 18.80 | 18.80 | 18.80 | 18.72 | 2,613 | -0.09(-0.48%) |
Aug 19, 2014 | 18.84 | 18.84 | 18.81 | 18.81 | 3,979 | +0.09(+0.48%) |
Aug 18, 2014 | 18.50 | 18.72 | 18.50 | 18.72 | 898 | +0.35(+1.91%) |
Aug 15, 2014 | 18.48 | 18.48 | 18.37 | 18.37 | 1,957 | -0.02(-0.11%) |
Aug 14, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 1,031 | +0.00(+0.00%) |
Aug 13, 2014 | 18.36 | 18.39 | 18.36 | 18.39 | 904 | +0.29(+1.60%) |
Aug 12, 2014 | 18.13 | 18.13 | 18.13 | 18.10 | 835 | -0.08(-0.44%) |
Aug 11, 2014 | 18.10 | 18.23 | 18.10 | 18.18 | 7,321 | +0.23(+1.28%) |
Aug 08, 2014 | 17.89 | 17.97 | 17.89 | 17.95 | 4,391 | +0.23(+1.30%) |
Aug 07, 2014 | 17.69 | 17.72 | 17.69 | 17.72 | 1,575 | +0.06(+0.34%) |
Aug 06, 2014 | 17.68 | 17.68 | 17.66 | 17.66 | 2,425 | -0.02(-0.11%) |
Aug 05, 2014 | 17.71 | 17.75 | 17.65 | 17.68 | 14,604 | +0.19(+1.09%) |