Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.34 | 19.63 | 19.21 | 19.63 | 918,539 | +0.42(+2.16%) |
Oct 30, 2014 | 18.99 | 19.21 | 18.94 | 19.21 | 704,684 | +0.19(+0.99%) |
Oct 29, 2014 | 18.95 | 19.18 | 18.84 | 19.03 | 1,095,829 | +0.01(+0.04%) |
Oct 28, 2014 | 18.93 | 19.02 | 18.83 | 19.02 | 738,523 | +0.06(+0.32%) |
Oct 27, 2014 | 18.92 | 18.86 | 18.77 | 18.96 | 1,248,666 | +0.10(+0.51%) |
Oct 24, 2014 | 18.93 | 19.07 | 18.66 | 18.86 | 1,013,844 | -0.06(-0.34%) |
Oct 23, 2014 | 18.84 | 19.00 | 18.75 | 18.93 | 1,070,328 | +0.25(+1.33%) |
Oct 22, 2014 | 18.54 | 18.82 | 18.50 | 18.68 | 1,089,496 | +0.13(+0.71%) |
Oct 21, 2014 | 18.52 | 18.81 | 18.19 | 18.55 | 1,965,782 | +0.56(+3.09%) |
Oct 20, 2014 | 17.81 | 18.15 | 17.76 | 17.99 | 1,115,005 | +0.15(+0.85%) |
Oct 17, 2014 | 17.76 | 17.90 | 17.59 | 17.84 | 867,806 | +0.17(+0.97%) |
Oct 16, 2014 | 17.61 | 17.73 | 17.45 | 17.67 | 1,158,884 | +0.01(+0.05%) |
Oct 15, 2014 | 17.75 | 17.92 | 17.59 | 17.66 | 1,295,732 | -0.13(-0.74%) |
Oct 14, 2014 | 17.52 | 17.85 | 17.48 | 17.79 | 748,321 | +0.30(+1.71%) |
Oct 13, 2014 | 17.45 | 17.61 | 17.34 | 17.49 | 1,125,643 | +0.09(+0.51%) |
Oct 10, 2014 | 17.55 | 17.71 | 17.39 | 17.40 | 753,346 | -0.14(-0.78%) |
Oct 09, 2014 | 17.50 | 17.70 | 17.45 | 17.54 | 941,677 | +0.09(+0.50%) |
Oct 08, 2014 | 17.19 | 17.45 | 17.05 | 17.45 | 748,866 | +0.35(+2.03%) |
Oct 07, 2014 | 17.10 | 17.30 | 17.08 | 17.10 | 960,110 | -0.08(-0.47%) |
Oct 06, 2014 | 17.16 | 17.25 | 17.09 | 17.18 | 715,993 | +0.11(+0.63%) |
Oct 03, 2014 | 17.10 | 17.19 | 16.98 | 17.07 | 501,182 | +0.04(+0.23%) |
Oct 02, 2014 | 17.09 | 17.17 | 16.92 | 17.03 | 821,273 | -0.06(-0.35%) |
Oct 01, 2014 | 16.99 | 17.18 | 16.95 | 17.09 | 902,701 | +0.16(+0.94%) |
Sep 30, 2014 | 17.06 | 17.16 | 16.91 | 16.93 | 1,367,896 | -0.11(-0.66%) |
Sep 29, 2014 | 16.95 | 17.05 | 16.83 | 17.05 | 844,684 | +0.04(+0.26%) |
Sep 26, 2014 | 16.77 | 17.10 | 16.66 | 17.00 | 1,353,111 | +0.26(+1.58%) |
Sep 25, 2014 | 16.67 | 16.81 | 16.57 | 16.74 | 875,896 | +0.08(+0.48%) |
Sep 24, 2014 | 16.71 | 16.99 | 16.63 | 16.66 | 1,531,944 | -0.07(-0.44%) |
Sep 23, 2014 | 16.72 | 16.89 | 16.68 | 16.73 | 1,751,659 | -0.03(-0.17%) |
Sep 22, 2014 | 16.88 | 16.91 | 16.75 | 16.76 | 549,776 | -0.10(-0.61%) |
Sep 19, 2014 | 17.03 | 17.05 | 16.80 | 16.86 | 1,614,805 | -0.08(-0.49%) |
Sep 18, 2014 | 17.20 | 17.32 | 16.90 | 16.95 | 1,374,122 | -0.32(-1.86%) |
Sep 17, 2014 | 17.25 | 17.43 | 17.19 | 17.27 | 648,182 | +0.05(+0.30%) |
Sep 16, 2014 | 17.06 | 17.28 | 17.05 | 17.22 | 877,683 | +0.19(+1.14%) |
Sep 15, 2014 | 17.28 | 17.41 | 17.01 | 17.02 | 1,268,188 | -0.31(-1.76%) |
Sep 12, 2014 | 17.68 | 17.68 | 17.18 | 17.33 | 984,006 | -0.41(-2.30%) |
Sep 11, 2014 | 17.72 | 17.87 | 17.63 | 17.74 | 467,787 | +0.00(+0.02%) |
Sep 10, 2014 | 18.04 | 18.12 | 17.72 | 17.73 | 605,578 | -0.38(-2.12%) |
Sep 09, 2014 | 18.26 | 18.26 | 18.07 | 18.12 | 430,441 | -0.10(-0.52%) |
Sep 08, 2014 | 18.30 | 18.35 | 18.15 | 18.21 | 447,335 | -0.10(-0.52%) |
Sep 05, 2014 | 18.13 | 18.36 | 18.01 | 18.31 | 751,601 | +0.23(+1.27%) |
Sep 04, 2014 | 18.13 | 18.23 | 18.00 | 18.08 | 721,875 | -0.06(-0.33%) |
Sep 03, 2014 | 18.14 | 18.22 | 18.10 | 18.14 | 408,379 | +0.01(+0.04%) |
Sep 02, 2014 | 18.14 | 18.21 | 18.08 | 18.13 | 500,680 | +0.00(+0.02%) |
Aug 29, 2014 | 18.07 | 18.13 | 18.13 | 18.13 | 686,917 | +0.11(+0.59%) |
Aug 28, 2014 | 18.00 | 18.10 | 17.92 | 18.02 | 495,959 | +0.03(+0.18%) |
Aug 27, 2014 | 17.94 | 18.00 | 17.90 | 17.99 | 540,862 | +0.08(+0.42%) |
Aug 26, 2014 | 17.89 | 17.95 | 17.86 | 17.91 | 301,487 | +0.05(+0.29%) |
Aug 25, 2014 | 17.95 | 17.95 | 17.79 | 17.86 | 495,553 | +0.00(+0.02%) |
Aug 22, 2014 | 17.89 | 17.95 | 17.73 | 17.86 | 511,394 | -0.04(-0.22%) |
Aug 21, 2014 | 17.97 | 18.07 | 17.88 | 17.90 | 407,713 | -0.05(-0.27%) |
Aug 20, 2014 | 17.95 | 17.99 | 17.83 | 17.94 | 797,376 | +0.01(+0.07%) |
Aug 19, 2014 | 18.03 | 17.99 | 17.88 | 17.93 | 867,888 | -0.06(-0.31%) |
Aug 18, 2014 | 17.84 | 17.99 | 17.77 | 17.99 | 624,716 | +0.25(+1.41%) |
Aug 15, 2014 | 17.73 | 17.85 | 17.70 | 17.74 | 608,820 | -0.01(-0.07%) |
Aug 14, 2014 | 17.75 | 17.82 | 17.68 | 17.75 | 495,296 | +0.01(+0.04%) |
Aug 13, 2014 | 17.59 | 17.77 | 17.51 | 17.74 | 524,520 | +0.23(+1.31%) |
Aug 12, 2014 | 17.49 | 17.66 | 17.47 | 17.51 | 567,114 | +0.02(+0.11%) |
Aug 11, 2014 | 17.53 | 17.63 | 17.47 | 17.49 | 515,288 | +0.01(+0.05%) |
Aug 08, 2014 | 17.55 | 17.63 | 17.42 | 17.48 | 694,303 | +0.01(+0.05%) |
Aug 07, 2014 | 17.51 | 17.63 | 17.42 | 17.47 | 544,741 | -0.02(-0.14%) |
Aug 06, 2014 | 17.43 | 17.56 | 17.28 | 17.50 | 533,128 | +0.05(+0.30%) |
Aug 05, 2014 | 17.39 | 17.58 | 17.36 | 17.45 | 967,754 | -0.02(-0.09%) |
Aug 04, 2014 | 17.50 | 17.54 | 17.32 | 17.46 | 935,304 | +0.02(+0.09%) |