Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.37 | 18.37 | 18.33 | 18.33 | 13,310 | -0.16(-0.86%) |
Oct 30, 2014 | 18.48 | 18.51 | 18.46 | 18.49 | 9,109 | +0.08(+0.45%) |
Oct 29, 2014 | 18.48 | 18.50 | 18.40 | 18.41 | 12,126 | -0.06(-0.34%) |
Oct 28, 2014 | 18.41 | 18.47 | 18.41 | 18.47 | 4,100 | +0.10(+0.55%) |
Oct 27, 2014 | 18.26 | 18.39 | 18.46 | 18.37 | 24,388 | -0.09(-0.50%) |
Oct 24, 2014 | 18.41 | 18.46 | 18.41 | 18.46 | 39,634 | +0.07(+0.40%) |
Oct 23, 2014 | 18.38 | 18.39 | 18.34 | 18.39 | 16,157 | -0.05(-0.25%) |
Oct 22, 2014 | 18.44 | 18.45 | 18.41 | 18.44 | 36,034 | -0.01(-0.05%) |
Oct 21, 2014 | 18.43 | 18.47 | 18.43 | 18.45 | 6,569 | +0.05(+0.25%) |
Oct 20, 2014 | 18.40 | 18.41 | 18.38 | 18.40 | 5,674 | +0.03(+0.14%) |
Oct 17, 2014 | 18.41 | 18.42 | 18.37 | 18.37 | 4,114 | +0.03(+0.16%) |
Oct 16, 2014 | 18.28 | 18.34 | 18.28 | 18.34 | 2,047 | -0.05(-0.25%) |
Oct 15, 2014 | 18.43 | 18.43 | 18.32 | 18.39 | 6,774 | +0.02(+0.10%) |
Oct 14, 2014 | 18.36 | 18.42 | 18.36 | 18.37 | 9,887 | -0.07(-0.40%) |
Oct 13, 2014 | 18.44 | 18.45 | 18.40 | 18.45 | 4,278 | +0.09(+0.48%) |
Oct 10, 2014 | 18.36 | 18.42 | 18.35 | 18.36 | 4,552 | -0.04(-0.23%) |
Oct 09, 2014 | 18.45 | 18.47 | 18.39 | 18.40 | 39,623 | -0.02(-0.10%) |
Oct 08, 2014 | 18.35 | 18.42 | 18.32 | 18.42 | 52,849 | +0.04(+0.20%) |
Oct 07, 2014 | 18.33 | 18.40 | 18.33 | 18.38 | 6,067 | +0.02(+0.10%) |
Oct 06, 2014 | 18.30 | 18.37 | 18.30 | 18.36 | 22,460 | +0.26(+1.44%) |
Oct 03, 2014 | 18.25 | 18.29 | 18.10 | 18.10 | 134,075 | -0.25(-1.37%) |
Oct 02, 2014 | 18.38 | 18.39 | 18.32 | 18.35 | 22,400 | +0.05(+0.25%) |
Oct 01, 2014 | 18.33 | 18.35 | 18.28 | 18.31 | 45,229 | -0.02(-0.10%) |
Sep 30, 2014 | 18.31 | 18.33 | 18.31 | 18.32 | 15,608 | +0.01(+0.05%) |
Sep 29, 2014 | 18.33 | 18.35 | 18.30 | 18.32 | 8,322 | -0.10(-0.56%) |
Sep 26, 2014 | 18.42 | 18.45 | 18.40 | 18.42 | 42,816 | -0.05(-0.25%) |
Sep 25, 2014 | 18.49 | 18.51 | 18.46 | 18.46 | 10,215 | -0.13(-0.70%) |
Sep 24, 2014 | 18.56 | 18.61 | 18.53 | 18.59 | 10,536 | +0.04(+0.20%) |
Sep 23, 2014 | 18.51 | 18.59 | 18.51 | 18.56 | 5,049 | -0.01(-0.05%) |
Sep 22, 2014 | 18.55 | 18.58 | 18.53 | 18.57 | 4,234 | -0.03(-0.15%) |
Sep 19, 2014 | 18.62 | 18.63 | 18.58 | 18.59 | 5,367 | +0.00(+0.00%) |
Sep 18, 2014 | 18.59 | 18.62 | 18.56 | 18.59 | 2,739 | -0.03(-0.15%) |
Sep 17, 2014 | 18.70 | 18.73 | 18.53 | 18.62 | 55,328 | -0.09(-0.50%) |
Sep 16, 2014 | 18.65 | 18.74 | 18.65 | 18.72 | 28,232 | +0.09(+0.50%) |
Sep 15, 2014 | 18.66 | 18.66 | 18.60 | 18.62 | 32,589 | -0.07(-0.40%) |
Sep 12, 2014 | 18.72 | 18.72 | 18.68 | 18.70 | 8,738 | -0.06(-0.30%) |
Sep 11, 2014 | 18.76 | 18.79 | 18.75 | 18.75 | 7,745 | -0.03(-0.15%) |
Sep 10, 2014 | 18.81 | 18.82 | 18.73 | 18.78 | 9,385 | -0.04(-0.19%) |
Sep 09, 2014 | 18.74 | 18.82 | 18.73 | 18.82 | 7,064 | -0.12(-0.64%) |
Sep 08, 2014 | 18.94 | 18.94 | 18.91 | 18.94 | 15,035 | -0.07(-0.39%) |
Sep 05, 2014 | 18.98 | 19.04 | 18.98 | 19.01 | 10,592 | +0.12(+0.64%) |
Sep 04, 2014 | 19.00 | 19.00 | 18.88 | 18.89 | 433,841 | -0.15(-0.78%) |
Sep 03, 2014 | 19.00 | 19.04 | 18.99 | 19.04 | 69,238 | +0.11(+0.59%) |
Sep 02, 2014 | 18.90 | 18.96 | 18.90 | 18.93 | 10,641 | +0.16(+0.84%) |
Aug 29, 2014 | 19.00 | 18.77 | 18.77 | 18.77 | 47,492 | -0.25(-1.32%) |
Aug 28, 2014 | 19.01 | 19.02 | 18.97 | 19.02 | 5,666 | -0.01(-0.05%) |
Aug 27, 2014 | 19.00 | 19.08 | 19.00 | 19.03 | 12,988 | +0.00(+0.00%) |
Aug 26, 2014 | 19.04 | 19.04 | 19.00 | 19.03 | 8,583 | +0.06(+0.29%) |
Aug 25, 2014 | 18.96 | 19.01 | 18.94 | 18.98 | 5,213 | -0.03(-0.15%) |
Aug 22, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 5,176 | +0.01(+0.05%) |
Aug 21, 2014 | 18.97 | 19.04 | 18.97 | 19.00 | 8,935 | +0.01(+0.05%) |
Aug 20, 2014 | 19.03 | 19.03 | 18.97 | 18.99 | 6,357 | -0.07(-0.34%) |
Aug 19, 2014 | 19.02 | 19.12 | 19.02 | 19.05 | 10,275 | -0.05(-0.24%) |
Aug 18, 2014 | 19.12 | 19.12 | 19.09 | 19.10 | 6,710 | +0.03(+0.15%) |
Aug 15, 2014 | 19.06 | 19.10 | 19.05 | 19.07 | 6,644 | -0.03(-0.15%) |
Aug 14, 2014 | 19.09 | 19.11 | 19.06 | 19.10 | 3,790 | +0.08(+0.44%) |
Aug 13, 2014 | 19.02 | 19.05 | 19.01 | 19.01 | 7,723 | +0.00(+0.00%) |
Aug 12, 2014 | 19.03 | 19.03 | 18.98 | 19.01 | 8,678 | +0.04(+0.20%) |
Aug 11, 2014 | 18.95 | 18.99 | 18.95 | 18.98 | 11,258 | +0.03(+0.15%) |
Aug 08, 2014 | 18.87 | 18.92 | 18.87 | 18.95 | 22,288 | +0.04(+0.20%) |
Aug 07, 2014 | 18.87 | 18.92 | 18.87 | 18.91 | 9,360 | -0.05(-0.25%) |
Aug 06, 2014 | 18.87 | 18.96 | 18.87 | 18.96 | 13,531 | -0.02(-0.10%) |
Aug 05, 2014 | 18.96 | 19.00 | 18.94 | 18.98 | 243,035 | -0.02(-0.10%) |
Aug 04, 2014 | 18.97 | 19.03 | 18.96 | 19.00 | 15,165 | -0.03(-0.15%) |