Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.20 | 17.20 | 17.20 | 17.20 | 4,378 | +0.02(+0.12%) |
Sep 29, 2014 | 17.18 | 17.22 | 17.18 | 17.18 | 13,848 | -0.21(-1.18%) |
Sep 26, 2014 | 17.35 | 17.40 | 17.35 | 17.39 | 7,281 | +0.07(+0.38%) |
Sep 25, 2014 | 17.58 | 17.58 | 17.31 | 17.32 | 8,279 | -0.24(-1.36%) |
Sep 24, 2014 | 17.63 | 17.63 | 17.49 | 17.56 | 36,977 | +0.07(+0.38%) |
Sep 23, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 5,887 | -0.10(-0.57%) |
Sep 22, 2014 | 17.59 | 17.59 | 17.59 | 17.59 | 1,320 | -0.15(-0.82%) |
Sep 19, 2014 | 17.82 | 17.82 | 17.69 | 17.74 | 32,073 | -0.03(-0.17%) |
Sep 18, 2014 | 17.74 | 17.77 | 17.74 | 17.77 | 540 | +0.09(+0.48%) |
Sep 17, 2014 | 17.74 | 17.75 | 17.68 | 17.68 | 8,561 | -0.18(-0.99%) |
Sep 16, 2014 | 17.87 | 17.87 | 17.85 | 17.86 | 55,816 | +0.10(+0.56%) |
Sep 15, 2014 | 17.76 | 17.76 | 17.76 | 17.76 | 3,819 | -0.02(-0.11%) |
Sep 12, 2014 | 17.82 | 17.82 | 17.78 | 17.78 | 11,108 | -0.07(-0.40%) |
Sep 11, 2014 | 17.86 | 17.87 | 17.85 | 17.85 | 8,919 | -0.11(-0.62%) |
Sep 10, 2014 | 17.96 | 17.97 | 17.96 | 17.97 | 29,103 | -0.06(-0.33%) |
Sep 09, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 89 | +0.00(+0.00%) |
Sep 08, 2014 | 18.16 | 18.16 | 18.03 | 18.03 | 10,593 | -0.24(-1.33%) |
Sep 05, 2014 | 18.21 | 18.27 | 18.21 | 18.27 | 45,226 | +0.05(+0.25%) |
Sep 04, 2014 | 18.34 | 18.35 | 18.22 | 18.22 | 29,001 | -0.09(-0.50%) |
Sep 03, 2014 | 18.30 | 18.33 | 18.30 | 18.31 | 28,142 | +0.12(+0.69%) |
Sep 02, 2014 | 18.18 | 18.19 | 18.15 | 18.19 | 6,102 | -0.05(-0.25%) |
Aug 29, 2014 | 18.22 | 18.24 | 18.24 | 18.24 | 26,326 | +0.00(+0.00%) |
Aug 28, 2014 | 18.23 | 18.24 | 18.23 | 18.24 | 1,940 | -0.10(-0.56%) |
Aug 27, 2014 | 18.31 | 18.34 | 18.31 | 18.34 | 2,220 | +0.12(+0.67%) |
Aug 26, 2014 | 18.25 | 18.25 | 18.21 | 18.22 | 2,303 | +0.11(+0.60%) |
Aug 22, 2014 | 18.13 | 18.11 | 18.11 | 18.11 | 913 | -0.09(-0.49%) |
Aug 21, 2014 | 18.18 | 18.20 | 18.18 | 18.20 | 70,667 | +0.08(+0.44%) |
Aug 20, 2014 | 18.10 | 18.14 | 18.10 | 18.12 | 7,232 | -0.03(-0.18%) |
Aug 19, 2014 | 18.12 | 18.15 | 18.12 | 18.15 | 4,884 | +0.07(+0.40%) |
Aug 18, 2014 | 18.08 | 18.09 | 18.08 | 18.08 | 2,337 | +0.09(+0.51%) |
Aug 15, 2014 | 18.06 | 18.07 | 17.96 | 17.99 | 91,411 | +0.00(+0.02%) |
Aug 14, 2014 | 17.98 | 17.92 | 17.92 | 17.98 | 8,369 | +0.06(+0.35%) |
Aug 13, 2014 | 17.93 | 17.93 | 17.92 | 17.92 | 5,207 | +0.05(+0.29%) |
Aug 12, 2014 | 17.85 | 17.87 | 17.85 | 17.87 | 139,320 | +0.03(+0.15%) |
Aug 11, 2014 | 17.82 | 17.85 | 17.81 | 17.84 | 3,500 | +0.05(+0.30%) |
Aug 08, 2014 | 17.86 | 17.86 | 17.72 | 17.79 | 22,386 | -0.13(-0.73%) |
Aug 07, 2014 | 17.92 | 17.92 | 17.92 | 17.92 | 9,077 | +0.00(+0.00%) |
Aug 06, 2014 | 17.89 | 17.93 | 17.89 | 17.92 | 35,866 | +0.00(+0.00%) |
Aug 05, 2014 | 18.03 | 18.03 | 17.89 | 17.92 | 1,899 | -0.24(-1.30%) |
Aug 04, 2014 | 18.11 | 18.17 | 18.07 | 18.16 | 47,494 | +0.09(+0.51%) |
Aug 01, 2014 | 18.13 | 18.13 | 17.99 | 18.06 | 20,880 | -0.07(-0.36%) |
Jul 31, 2014 | 18.19 | 18.22 | 18.12 | 18.13 | 75,163 | -0.16(-0.86%) |
Jul 30, 2014 | 18.36 | 18.36 | 18.29 | 18.29 | 6,217 | -0.17(-0.93%) |
Jul 29, 2014 | 18.49 | 18.50 | 18.45 | 18.46 | 12,550 | -0.03(-0.16%) |
Jul 28, 2014 | 18.47 | 18.49 | 18.47 | 18.49 | 14,289 | +0.03(+0.14%) |
Jul 25, 2014 | 18.47 | 18.47 | 18.45 | 18.46 | 29,084 | -0.10(-0.55%) |
Jul 24, 2014 | 18.54 | 18.56 | 18.54 | 18.56 | 9,389 | +0.08(+0.43%) |
Jul 23, 2014 | 18.47 | 18.49 | 18.47 | 18.49 | 16,301 | +0.06(+0.32%) |
Jul 22, 2014 | 18.41 | 18.45 | 18.41 | 18.43 | 13,417 | +0.04(+0.23%) |
Jul 21, 2014 | 18.27 | 18.38 | 18.27 | 18.38 | 109,734 | +0.03(+0.16%) |
Jul 18, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 1,215 | +0.18(+0.98%) |
Jul 17, 2014 | 18.31 | 18.31 | 18.18 | 18.18 | 7,264 | -0.22(-1.20%) |
Jul 16, 2014 | 18.39 | 18.40 | 18.37 | 18.40 | 16,853 | +0.08(+0.41%) |
Jul 15, 2014 | 18.27 | 18.38 | 18.27 | 18.32 | 8,346 | -0.06(-0.32%) |
Jul 14, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 1,886 | +0.09(+0.50%) |
Jul 11, 2014 | 18.26 | 18.29 | 18.26 | 18.29 | 19,407 | +0.01(+0.04%) |
Jul 10, 2014 | 18.25 | 18.28 | 18.25 | 18.28 | 13,239 | -0.12(-0.66%) |
Jul 09, 2014 | 18.39 | 18.40 | 18.39 | 18.40 | 10,804 | +0.07(+0.38%) |
Jul 08, 2014 | 18.41 | 18.41 | 18.30 | 18.33 | 22,695 | -0.15(-0.82%) |
Jul 07, 2014 | 18.49 | 18.55 | 18.47 | 18.49 | 84,004 | -0.06(-0.32%) |
Jul 03, 2014 | 18.52 | 18.54 | 18.54 | 18.54 | 15,826 | +0.11(+0.61%) |
Jul 02, 2014 | 18.39 | 18.44 | 18.39 | 18.43 | 27,757 | +0.14(+0.75%) |