Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.83 | 19.02 | 18.70 | 18.79 | 556,078 | +0.22(+1.19%) |
Oct 30, 2014 | 18.45 | 18.71 | 17.98 | 18.56 | 516,911 | +0.00(+0.02%) |
Oct 29, 2014 | 18.64 | 18.92 | 18.45 | 18.56 | 569,252 | -0.13(-0.71%) |
Oct 28, 2014 | 18.29 | 18.69 | 18.13 | 18.69 | 744,355 | +0.41(+2.23%) |
Oct 27, 2014 | 17.94 | 18.29 | 18.04 | 18.29 | 347,090 | +0.25(+1.37%) |
Oct 24, 2014 | 18.10 | 18.16 | 17.94 | 18.04 | 668,747 | -0.11(-0.63%) |
Oct 23, 2014 | 17.78 | 18.21 | 17.65 | 18.15 | 503,190 | +0.55(+3.14%) |
Oct 22, 2014 | 17.78 | 18.05 | 17.57 | 17.60 | 368,746 | -0.18(-1.01%) |
Oct 21, 2014 | 17.53 | 17.83 | 17.49 | 17.78 | 301,355 | +0.25(+1.43%) |
Oct 20, 2014 | 17.31 | 17.56 | 17.31 | 17.53 | 478,035 | +0.21(+1.21%) |
Oct 17, 2014 | 17.64 | 17.74 | 17.29 | 17.32 | 845,979 | -0.21(-1.19%) |
Oct 16, 2014 | 17.39 | 17.66 | 17.25 | 17.53 | 585,489 | -0.05(-0.26%) |
Oct 15, 2014 | 17.28 | 17.65 | 16.98 | 17.57 | 769,018 | +0.21(+1.23%) |
Oct 14, 2014 | 17.36 | 17.67 | 17.27 | 17.36 | 773,254 | +0.07(+0.40%) |
Oct 13, 2014 | 17.48 | 17.65 | 17.28 | 17.29 | 987,820 | -0.24(-1.35%) |
Oct 10, 2014 | 17.17 | 17.67 | 17.12 | 17.53 | 809,645 | +0.28(+1.61%) |
Oct 09, 2014 | 17.38 | 17.53 | 16.88 | 17.25 | 1,202,773 | -0.24(-1.39%) |
Oct 08, 2014 | 17.05 | 17.55 | 16.93 | 17.49 | 922,196 | +0.44(+2.58%) |
Oct 07, 2014 | 17.19 | 17.27 | 17.01 | 17.05 | 729,976 | -0.22(-1.29%) |
Oct 06, 2014 | 17.79 | 17.97 | 17.27 | 17.28 | 762,002 | -0.25(-1.45%) |
Oct 03, 2014 | 17.57 | 17.74 | 17.44 | 17.53 | 684,354 | +0.12(+0.70%) |
Oct 02, 2014 | 17.11 | 17.46 | 17.11 | 17.41 | 798,728 | +0.26(+1.50%) |
Oct 01, 2014 | 17.13 | 17.31 | 17.03 | 17.15 | 847,609 | -0.05(-0.29%) |
Sep 30, 2014 | 17.41 | 17.46 | 17.19 | 17.20 | 675,754 | -0.26(-1.48%) |
Sep 29, 2014 | 17.21 | 17.49 | 17.21 | 17.46 | 415,905 | +0.07(+0.39%) |
Sep 26, 2014 | 17.37 | 17.53 | 17.31 | 17.39 | 431,785 | +0.03(+0.15%) |
Sep 25, 2014 | 17.46 | 17.46 | 17.26 | 17.36 | 425,895 | -0.18(-1.02%) |
Sep 24, 2014 | 17.17 | 17.58 | 17.16 | 17.54 | 471,786 | +0.36(+2.12%) |
Sep 23, 2014 | 17.37 | 17.53 | 17.16 | 17.18 | 744,972 | -0.30(-1.69%) |
Sep 22, 2014 | 17.85 | 17.85 | 17.44 | 17.47 | 570,304 | -0.41(-2.29%) |
Sep 19, 2014 | 18.19 | 18.34 | 17.83 | 17.88 | 946,317 | -0.32(-1.77%) |
Sep 18, 2014 | 18.32 | 18.39 | 18.13 | 18.21 | 478,051 | -0.00(-0.02%) |
Sep 17, 2014 | 18.19 | 18.30 | 18.09 | 18.21 | 778,674 | -0.02(-0.08%) |
Sep 16, 2014 | 17.90 | 18.41 | 17.90 | 18.22 | 629,141 | +0.26(+1.43%) |
Sep 15, 2014 | 18.10 | 18.19 | 17.92 | 17.97 | 672,065 | -0.19(-1.06%) |
Sep 12, 2014 | 18.15 | 18.31 | 18.06 | 18.16 | 628,658 | +0.02(+0.08%) |
Sep 11, 2014 | 17.85 | 18.19 | 17.84 | 18.14 | 407,611 | +0.19(+1.03%) |
Sep 10, 2014 | 18.05 | 18.12 | 17.82 | 17.96 | 605,168 | -0.12(-0.67%) |
Sep 09, 2014 | 18.24 | 18.28 | 18.04 | 18.08 | 615,050 | -0.23(-1.24%) |
Sep 08, 2014 | 18.35 | 18.38 | 18.18 | 18.31 | 466,221 | -0.11(-0.62%) |
Sep 05, 2014 | 18.69 | 18.69 | 18.29 | 18.42 | 640,880 | -0.40(-2.13%) |
Sep 04, 2014 | 18.71 | 18.96 | 18.64 | 18.82 | 1,109,722 | -0.06(-0.30%) |
Sep 03, 2014 | 18.73 | 18.92 | 18.63 | 18.88 | 727,952 | +0.17(+0.91%) |
Sep 02, 2014 | 18.70 | 18.74 | 18.60 | 18.71 | 433,830 | +0.07(+0.39%) |
Aug 29, 2014 | 18.63 | 18.64 | 18.64 | 18.64 | 388,425 | -0.03(-0.14%) |
Aug 28, 2014 | 18.67 | 18.76 | 18.46 | 18.66 | 722,925 | -0.12(-0.65%) |
Aug 27, 2014 | 18.73 | 18.92 | 18.64 | 18.79 | 431,379 | +0.05(+0.28%) |
Aug 26, 2014 | 18.57 | 18.83 | 18.48 | 18.73 | 341,653 | +0.21(+1.13%) |
Aug 25, 2014 | 18.49 | 18.57 | 18.33 | 18.52 | 640,706 | +0.03(+0.18%) |
Aug 22, 2014 | 18.49 | 18.59 | 18.36 | 18.49 | 758,593 | +0.00(+0.02%) |
Aug 21, 2014 | 17.80 | 18.72 | 17.44 | 18.49 | 1,468,879 | +0.64(+3.61%) |
Aug 20, 2014 | 17.79 | 17.97 | 17.71 | 17.84 | 790,664 | +0.06(+0.32%) |
Aug 19, 2014 | 17.59 | 18.02 | 17.53 | 17.78 | 697,891 | +0.28(+1.58%) |
Aug 18, 2014 | 17.50 | 17.60 | 17.38 | 17.51 | 807,067 | +0.08(+0.48%) |
Aug 15, 2014 | 17.43 | 17.53 | 17.37 | 17.42 | 1,047,463 | +0.08(+0.44%) |
Aug 14, 2014 | 17.06 | 17.44 | 16.96 | 17.35 | 507,467 | +0.32(+1.89%) |
Aug 13, 2014 | 17.44 | 17.44 | 16.95 | 17.03 | 803,259 | -0.43(-2.47%) |
Aug 12, 2014 | 17.57 | 17.68 | 17.31 | 17.46 | 557,604 | -0.12(-0.71%) |
Aug 11, 2014 | 17.75 | 17.75 | 17.53 | 17.58 | 580,820 | -0.15(-0.85%) |
Aug 08, 2014 | 17.46 | 17.74 | 17.42 | 17.74 | 627,069 | +0.38(+2.21%) |
Aug 07, 2014 | 17.62 | 17.73 | 17.28 | 17.35 | 582,221 | -0.17(-0.97%) |
Aug 06, 2014 | 17.28 | 17.59 | 17.28 | 17.52 | 963,825 | +0.08(+0.46%) |
Aug 05, 2014 | 17.00 | 17.44 | 16.94 | 17.44 | 760,583 | +0.31(+1.84%) |
Aug 04, 2014 | 17.03 | 17.19 | 16.95 | 17.13 | 888,267 | +0.07(+0.42%) |