Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.92 | 18.92 | 18.76 | 18.80 | 502,794 | +0.10(+0.51%) |
Oct 30, 2014 | 18.63 | 18.72 | 18.54 | 18.70 | 292,912 | +0.07(+0.36%) |
Oct 29, 2014 | 18.74 | 18.74 | 18.51 | 18.63 | 156,106 | -0.07(-0.39%) |
Oct 28, 2014 | 18.63 | 18.70 | 18.53 | 18.70 | 208,866 | +0.18(+0.99%) |
Oct 27, 2014 | 18.47 | 18.56 | 18.49 | 18.52 | 109,436 | +0.03(+0.18%) |
Oct 24, 2014 | 18.34 | 18.50 | 18.23 | 18.49 | 198,144 | +0.22(+1.18%) |
Oct 23, 2014 | 18.32 | 18.41 | 18.22 | 18.27 | 201,812 | +0.05(+0.29%) |
Oct 22, 2014 | 18.49 | 18.50 | 18.20 | 18.22 | 175,330 | -0.18(-0.99%) |
Oct 21, 2014 | 17.96 | 18.43 | 17.92 | 18.40 | 244,367 | +0.54(+3.02%) |
Oct 20, 2014 | 17.74 | 17.89 | 17.54 | 17.86 | 548,291 | +0.07(+0.41%) |
Oct 17, 2014 | 17.70 | 17.82 | 17.57 | 17.79 | 157,913 | +0.29(+1.68%) |
Oct 16, 2014 | 17.16 | 17.66 | 17.16 | 17.50 | 386,519 | +0.04(+0.25%) |
Oct 15, 2014 | 17.59 | 17.60 | 17.18 | 17.45 | 283,825 | -0.32(-1.79%) |
Oct 14, 2014 | 17.70 | 17.82 | 17.63 | 17.77 | 317,870 | +0.08(+0.43%) |
Oct 13, 2014 | 17.80 | 17.87 | 17.65 | 17.70 | 229,445 | -0.13(-0.75%) |
Oct 10, 2014 | 17.83 | 18.02 | 17.78 | 17.83 | 269,248 | -0.04(-0.24%) |
Oct 09, 2014 | 18.17 | 18.25 | 17.83 | 17.87 | 147,987 | -0.34(-1.85%) |
Oct 08, 2014 | 17.97 | 18.24 | 17.97 | 18.21 | 129,169 | +0.23(+1.26%) |
Oct 07, 2014 | 18.14 | 18.22 | 17.97 | 17.98 | 201,672 | -0.28(-1.55%) |
Oct 06, 2014 | 18.43 | 18.48 | 18.26 | 18.27 | 170,980 | -0.14(-0.76%) |
Oct 03, 2014 | 18.23 | 18.47 | 18.15 | 18.41 | 327,486 | +0.32(+1.78%) |
Oct 02, 2014 | 17.99 | 18.12 | 17.91 | 18.08 | 219,054 | +0.07(+0.40%) |
Oct 01, 2014 | 18.28 | 18.34 | 18.00 | 18.01 | 267,215 | -0.28(-1.53%) |
Sep 30, 2014 | 18.51 | 18.59 | 18.27 | 18.29 | 277,267 | -0.18(-0.99%) |
Sep 29, 2014 | 18.30 | 18.59 | 18.26 | 18.47 | 280,030 | +0.09(+0.50%) |
Sep 26, 2014 | 18.25 | 18.41 | 18.04 | 18.38 | 140,974 | +0.18(+0.98%) |
Sep 25, 2014 | 18.45 | 18.45 | 18.16 | 18.20 | 180,696 | -0.23(-1.23%) |
Sep 24, 2014 | 18.22 | 18.44 | 18.19 | 18.43 | 123,046 | +0.19(+1.05%) |
Sep 23, 2014 | 18.34 | 18.43 | 18.23 | 18.24 | 203,670 | -0.12(-0.65%) |
Sep 22, 2014 | 18.56 | 18.59 | 18.34 | 18.36 | 264,900 | -0.25(-1.37%) |
Sep 19, 2014 | 18.79 | 18.85 | 18.57 | 18.61 | 224,091 | -0.16(-0.85%) |
Sep 18, 2014 | 18.52 | 18.86 | 18.47 | 18.77 | 254,455 | +0.34(+1.85%) |
Sep 17, 2014 | 18.38 | 18.51 | 18.33 | 18.43 | 165,751 | +0.08(+0.45%) |
Sep 16, 2014 | 18.33 | 18.43 | 18.22 | 18.35 | 218,958 | +0.00(+0.03%) |
Sep 15, 2014 | 18.35 | 18.43 | 18.28 | 18.34 | 106,484 | +0.06(+0.32%) |
Sep 12, 2014 | 18.38 | 18.41 | 18.24 | 18.29 | 147,337 | -0.07(-0.39%) |
Sep 11, 2014 | 18.35 | 18.40 | 18.30 | 18.36 | 136,752 | -0.01(-0.05%) |
Sep 10, 2014 | 18.26 | 18.42 | 18.25 | 18.37 | 185,588 | +0.11(+0.61%) |
Sep 09, 2014 | 18.45 | 18.45 | 18.20 | 18.26 | 126,421 | -0.15(-0.81%) |
Sep 08, 2014 | 18.44 | 18.53 | 18.30 | 18.41 | 98,675 | -0.07(-0.39%) |
Sep 05, 2014 | 18.58 | 18.58 | 18.43 | 18.48 | 139,122 | -0.06(-0.34%) |
Sep 04, 2014 | 18.65 | 18.74 | 18.58 | 18.54 | 281,213 | -0.04(-0.23%) |
Sep 03, 2014 | 18.64 | 18.70 | 18.53 | 18.58 | 153,318 | -0.02(-0.13%) |
Sep 02, 2014 | 18.71 | 18.82 | 18.55 | 18.61 | 156,776 | -0.04(-0.21%) |
Aug 29, 2014 | 18.60 | 18.65 | 18.65 | 18.65 | 309,373 | +0.13(+0.73%) |
Aug 28, 2014 | 18.57 | 18.61 | 18.49 | 18.51 | 130,412 | -0.10(-0.52%) |
Aug 27, 2014 | 18.59 | 18.66 | 18.55 | 18.61 | 83,786 | +0.02(+0.13%) |
Aug 26, 2014 | 18.58 | 18.70 | 18.56 | 18.58 | 105,794 | +0.00(+0.00%) |
Aug 25, 2014 | 18.52 | 18.68 | 18.50 | 18.58 | 139,191 | +0.18(+0.99%) |
Aug 22, 2014 | 18.60 | 18.64 | 18.40 | 18.40 | 116,191 | -0.17(-0.93%) |
Aug 21, 2014 | 18.44 | 18.59 | 18.32 | 18.58 | 239,864 | +0.18(+0.97%) |
Aug 20, 2014 | 18.33 | 18.43 | 18.19 | 18.40 | 109,314 | +0.07(+0.39%) |
Aug 19, 2014 | 18.40 | 18.46 | 18.40 | 18.32 | 113,956 | -0.01(-0.05%) |
Aug 18, 2014 | 18.41 | 18.50 | 18.28 | 18.33 | 226,564 | +0.08(+0.45%) |
Aug 15, 2014 | 18.48 | 18.49 | 18.15 | 18.25 | 135,074 | -0.10(-0.55%) |
Aug 14, 2014 | 18.24 | 18.38 | 17.94 | 18.35 | 223,218 | +0.15(+0.85%) |
Aug 13, 2014 | 18.20 | 18.20 | 18.10 | 18.20 | 142,883 | +0.13(+0.74%) |
Aug 12, 2014 | 18.00 | 18.17 | 18.00 | 18.07 | 185,937 | +0.02(+0.11%) |
Aug 11, 2014 | 17.95 | 18.15 | 17.90 | 18.05 | 328,162 | +0.17(+0.94%) |
Aug 08, 2014 | 17.73 | 17.91 | 17.71 | 17.88 | 255,058 | +0.17(+0.94%) |
Aug 07, 2014 | 17.94 | 17.98 | 17.69 | 17.71 | 209,806 | -0.18(-1.01%) |
Aug 06, 2014 | 17.69 | 17.97 | 17.68 | 17.89 | 242,895 | +0.14(+0.81%) |
Aug 05, 2014 | 18.13 | 18.16 | 17.73 | 17.75 | 338,570 | -0.48(-2.62%) |
Aug 04, 2014 | 18.53 | 18.53 | 17.96 | 18.23 | 201,437 | +0.04(+0.24%) |