Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.93 | 19.47 | 18.46 | 19.33 | 4,699,316 | +1.09(+5.98%) |
Oct 30, 2014 | 18.10 | 18.39 | 17.92 | 18.24 | 1,354,825 | +0.10(+0.55%) |
Oct 29, 2014 | 18.15 | 18.24 | 17.84 | 18.14 | 768,038 | +0.07(+0.39%) |
Oct 28, 2014 | 17.55 | 18.15 | 17.55 | 18.07 | 1,267,350 | +0.60(+3.43%) |
Oct 27, 2014 | 17.70 | 17.71 | 17.36 | 17.47 | 786,082 | -0.24(-1.36%) |
Oct 24, 2014 | 17.92 | 17.94 | 17.59 | 17.71 | 1,239,289 | -0.12(-0.67%) |
Oct 23, 2014 | 17.64 | 17.96 | 17.64 | 17.83 | 882,086 | +0.37(+2.12%) |
Oct 22, 2014 | 17.73 | 17.85 | 17.43 | 17.46 | 1,203,963 | -0.26(-1.47%) |
Oct 21, 2014 | 17.52 | 17.86 | 17.50 | 17.72 | 1,438,013 | +0.16(+0.91%) |
Oct 20, 2014 | 17.45 | 17.51 | 17.38 | 17.56 | 941,750 | +0.14(+0.80%) |
Oct 17, 2014 | 17.44 | 17.77 | 17.27 | 17.42 | 1,004,376 | +0.27(+1.57%) |
Oct 16, 2014 | 16.64 | 17.24 | 16.61 | 17.15 | 1,394,421 | +0.15(+0.88%) |
Oct 15, 2014 | 17.07 | 17.24 | 16.45 | 17.00 | 1,633,471 | -0.34(-1.96%) |
Oct 14, 2014 | 16.97 | 17.56 | 16.92 | 17.34 | 2,439,664 | +0.94(+5.73%) |
Oct 13, 2014 | 16.60 | 16.86 | 16.36 | 16.40 | 1,346,410 | -0.18(-1.09%) |
Oct 10, 2014 | 16.53 | 16.93 | 16.43 | 16.58 | 2,009,428 | -0.08(-0.48%) |
Oct 09, 2014 | 17.17 | 17.26 | 16.59 | 16.66 | 947,401 | -0.60(-3.48%) |
Oct 08, 2014 | 17.07 | 17.36 | 16.74 | 17.26 | 1,284,690 | +0.14(+0.82%) |
Oct 07, 2014 | 17.47 | 17.53 | 17.07 | 17.12 | 916,862 | -0.49(-2.78%) |
Oct 06, 2014 | 17.83 | 17.99 | 17.60 | 17.61 | 833,693 | -0.13(-0.73%) |
Oct 03, 2014 | 17.49 | 17.75 | 17.40 | 17.74 | 1,412,642 | +0.39(+2.25%) |
Oct 02, 2014 | 16.87 | 17.47 | 16.87 | 17.35 | 2,091,119 | +0.52(+3.09%) |
Oct 01, 2014 | 16.76 | 17.39 | 16.64 | 16.83 | 2,081,210 | +0.06(+0.36%) |
Sep 30, 2014 | 16.97 | 17.07 | 16.56 | 16.77 | 2,158,900 | -0.23(-1.35%) |
Sep 29, 2014 | 17.06 | 17.25 | 16.89 | 17.00 | 1,183,923 | -0.25(-1.45%) |
Sep 26, 2014 | 17.33 | 17.44 | 17.15 | 17.25 | 1,052,702 | -0.04(-0.23%) |
Sep 25, 2014 | 17.42 | 17.53 | 17.20 | 17.29 | 935,159 | -0.17(-0.97%) |
Sep 24, 2014 | 17.55 | 17.59 | 17.26 | 17.46 | 1,303,614 | -0.02(-0.11%) |
Sep 23, 2014 | 17.50 | 17.76 | 17.47 | 17.48 | 1,015,668 | -0.14(-0.79%) |
Sep 22, 2014 | 17.75 | 17.75 | 17.53 | 17.62 | 882,494 | -0.15(-0.84%) |
Sep 19, 2014 | 17.97 | 18.00 | 17.66 | 17.77 | 997,085 | -0.13(-0.73%) |
Sep 18, 2014 | 17.92 | 17.98 | 17.85 | 17.90 | 471,233 | +0.02(+0.11%) |
Sep 17, 2014 | 17.89 | 18.11 | 17.82 | 17.88 | 981,367 | +0.05(+0.28%) |
Sep 16, 2014 | 18.06 | 18.06 | 17.80 | 17.83 | 1,105,539 | -0.23(-1.27%) |
Sep 15, 2014 | 18.50 | 18.55 | 17.99 | 18.06 | 1,219,112 | -0.45(-2.43%) |
Sep 12, 2014 | 18.52 | 18.69 | 18.40 | 18.51 | 1,317,592 | -0.05(-0.27%) |
Sep 11, 2014 | 18.26 | 18.68 | 18.23 | 18.56 | 1,923,978 | +0.16(+0.87%) |
Sep 10, 2014 | 18.20 | 18.41 | 18.05 | 18.40 | 1,078,864 | +0.18(+0.99%) |
Sep 09, 2014 | 18.27 | 18.42 | 18.17 | 18.22 | 1,385,617 | -0.12(-0.65%) |
Sep 08, 2014 | 18.15 | 18.48 | 18.09 | 18.34 | 1,461,483 | +0.10(+0.55%) |
Sep 05, 2014 | 18.13 | 18.27 | 18.01 | 18.24 | 723,048 | +0.09(+0.50%) |
Sep 04, 2014 | 18.18 | 18.36 | 17.96 | 18.15 | 1,221,379 | +0.03(+0.17%) |
Sep 03, 2014 | 18.35 | 18.43 | 18.10 | 18.12 | 1,081,649 | -0.08(-0.44%) |
Sep 02, 2014 | 18.18 | 18.39 | 18.09 | 18.20 | 675,614 | +0.10(+0.55%) |
Aug 29, 2014 | 18.12 | 18.10 | 18.10 | 18.10 | 516,200 | -0.02(-0.11%) |
Aug 28, 2014 | 17.97 | 18.25 | 17.91 | 18.12 | 495,182 | +0.03(+0.17%) |
Aug 27, 2014 | 18.14 | 18.18 | 18.02 | 18.09 | 452,721 | +0.05(+0.28%) |
Aug 26, 2014 | 18.07 | 18.25 | 18.01 | 18.04 | 728,716 | +0.04(+0.22%) |
Aug 25, 2014 | 18.10 | 18.21 | 18.00 | 18.00 | 482,117 | -0.02(-0.11%) |
Aug 22, 2014 | 17.99 | 18.13 | 17.75 | 18.02 | 572,811 | +0.00(+0.00%) |
Aug 21, 2014 | 18.18 | 18.23 | 17.91 | 18.02 | 886,112 | -0.19(-1.04%) |
Aug 20, 2014 | 18.23 | 18.27 | 17.95 | 18.21 | 1,291,745 | -0.12(-0.65%) |
Aug 19, 2014 | 18.30 | 18.47 | 18.30 | 18.33 | 663,280 | +0.11(+0.60%) |
Aug 18, 2014 | 18.16 | 18.21 | 18.03 | 18.22 | 978,248 | +0.26(+1.45%) |
Aug 15, 2014 | 18.14 | 18.16 | 17.70 | 17.96 | 832,036 | +0.00(+0.00%) |
Aug 14, 2014 | 17.83 | 18.03 | 17.71 | 17.96 | 648,982 | +0.09(+0.50%) |
Aug 13, 2014 | 17.72 | 18.03 | 17.70 | 17.87 | 863,047 | +0.27(+1.53%) |
Aug 12, 2014 | 17.70 | 17.88 | 17.51 | 17.60 | 1,075,976 | -0.13(-0.73%) |
Aug 11, 2014 | 17.84 | 17.93 | 17.68 | 17.73 | 670,824 | +0.09(+0.51%) |
Aug 08, 2014 | 17.41 | 17.63 | 17.35 | 17.64 | 1,149,665 | +0.30(+1.73%) |
Aug 07, 2014 | 17.82 | 17.88 | 17.25 | 17.34 | 2,098,869 | -0.40(-2.25%) |
Aug 06, 2014 | 17.70 | 17.95 | 17.61 | 17.74 | 1,002,604 | -0.14(-0.78%) |
Aug 05, 2014 | 17.78 | 18.10 | 17.67 | 17.88 | 1,612,217 | -0.11(-0.61%) |
Aug 04, 2014 | 17.59 | 18.13 | 17.59 | 17.99 | 2,625,658 | +0.47(+2.68%) |