Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.86 | 16.94 | 16.84 | 16.91 | 27,351 | +0.04(+0.25%) |
Sep 29, 2014 | 16.82 | 16.87 | 16.82 | 16.87 | 2,489 | -0.07(-0.42%) |
Sep 26, 2014 | 16.89 | 16.94 | 16.79 | 16.94 | 2,508 | +0.15(+0.88%) |
Sep 25, 2014 | 16.82 | 16.82 | 16.71 | 16.79 | 15,063 | -0.15(-0.88%) |
Sep 24, 2014 | 16.84 | 16.95 | 16.82 | 16.94 | 27,300 | -0.11(-0.66%) |
Sep 23, 2014 | 17.12 | 17.13 | 17.02 | 17.05 | 7,137 | -0.08(-0.45%) |
Sep 22, 2014 | 17.25 | 17.25 | 17.11 | 17.13 | 13,700 | -0.11(-0.61%) |
Sep 19, 2014 | 17.33 | 17.36 | 17.23 | 17.23 | 24,304 | -0.02(-0.12%) |
Sep 18, 2014 | 17.31 | 17.35 | 17.25 | 17.25 | 23,535 | -0.13(-0.77%) |
Sep 17, 2014 | 17.44 | 17.44 | 17.30 | 17.39 | 25,834 | +0.07(+0.41%) |
Sep 16, 2014 | 17.27 | 17.34 | 17.24 | 17.32 | 43,188 | +0.04(+0.23%) |
Sep 15, 2014 | 17.38 | 17.35 | 17.25 | 17.28 | 17,858 | -0.07(-0.39%) |
Sep 12, 2014 | 17.76 | 17.76 | 17.34 | 17.35 | 40,301 | -0.39(-2.19%) |
Sep 11, 2014 | 17.77 | 17.80 | 17.73 | 17.73 | 19,328 | -0.11(-0.59%) |
Sep 10, 2014 | 17.98 | 17.98 | 17.84 | 17.84 | 8,972 | -0.18(-0.98%) |
Sep 09, 2014 | 18.02 | 18.04 | 18.00 | 18.02 | 12,713 | -0.09(-0.51%) |
Sep 08, 2014 | 18.24 | 18.24 | 18.06 | 18.11 | 25,061 | -0.15(-0.81%) |
Sep 05, 2014 | 18.14 | 18.26 | 18.12 | 18.26 | 16,526 | +0.14(+0.78%) |
Sep 04, 2014 | 18.16 | 18.26 | 18.08 | 18.12 | 25,667 | -0.07(-0.39%) |
Sep 03, 2014 | 18.17 | 18.19 | 18.14 | 18.19 | 13,150 | +0.08(+0.47%) |
Sep 02, 2014 | 18.21 | 18.21 | 18.09 | 18.10 | 3,258 | -0.02(-0.12%) |
Aug 29, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 1,840 | +0.03(+0.15%) |
Aug 28, 2014 | 18.04 | 18.09 | 18.04 | 18.09 | 2,537 | +0.02(+0.11%) |
Aug 27, 2014 | 18.09 | 18.09 | 18.05 | 18.07 | 7,061 | +0.04(+0.20%) |
Aug 26, 2014 | 18.07 | 18.10 | 18.04 | 18.04 | 43,036 | +0.01(+0.05%) |
Aug 25, 2014 | 18.06 | 18.08 | 18.03 | 18.03 | 4,410 | -0.03(-0.16%) |
Aug 22, 2014 | 18.23 | 18.23 | 18.06 | 18.06 | 9,050 | -0.12(-0.66%) |
Aug 21, 2014 | 18.19 | 18.11 | 18.17 | 18.18 | 2,320 | +0.07(+0.39%) |
Aug 20, 2014 | 18.04 | 18.11 | 18.04 | 18.11 | 1,095 | -0.06(-0.35%) |
Aug 19, 2014 | 18.11 | 18.17 | 18.13 | 18.17 | 1,093 | +0.04(+0.23%) |
Aug 18, 2014 | 18.02 | 18.11 | 18.02 | 18.13 | 5,878 | +0.21(+1.18%) |
Aug 15, 2014 | 18.10 | 18.10 | 17.90 | 17.92 | 5,601 | -0.04(-0.24%) |
Aug 14, 2014 | 18.04 | 18.04 | 17.93 | 17.96 | 859 | +0.16(+0.92%) |
Aug 13, 2014 | 17.80 | 17.71 | 17.71 | 17.80 | 552 | +0.09(+0.51%) |
Aug 12, 2014 | 17.78 | 17.78 | 17.71 | 17.71 | 2,554 | +0.23(+1.33%) |
Aug 11, 2014 | 17.47 | 17.47 | 17.47 | 17.47 | 70 | +0.00(+0.00%) |
Aug 07, 2014 | 17.58 | 17.47 | 17.47 | 17.47 | 1,557 | -0.06(-0.36%) |
Aug 06, 2014 | 17.54 | 17.54 | 17.54 | 17.54 | 816 | -0.16(-0.88%) |
Aug 05, 2014 | 17.66 | 17.69 | 17.66 | 17.69 | 49,443 | -0.05(-0.28%) |
Aug 04, 2014 | 17.74 | 17.74 | 17.61 | 17.74 | 1,690 | -0.01(-0.04%) |
Aug 01, 2014 | 17.73 | 17.75 | 17.73 | 17.75 | 10,916 | +0.06(+0.32%) |
Jul 31, 2014 | 17.85 | 17.85 | 17.69 | 17.69 | 1,482 | -0.21(-1.19%) |
Jul 30, 2014 | 17.92 | 17.92 | 17.90 | 17.90 | 2,288 | -0.12(-0.68%) |
Jul 28, 2014 | 18.01 | 18.03 | 18.03 | 18.03 | 1,840 | -0.02(-0.10%) |
Jul 25, 2014 | 18.04 | 18.04 | 18.04 | 18.04 | 135 | +0.00(+0.00%) |
Jul 24, 2014 | 18.09 | 18.09 | 18.04 | 18.04 | 2,923 | -0.06(-0.31%) |
Jul 23, 2014 | 18.10 | 18.10 | 18.10 | 18.10 | 849 | +0.06(+0.32%) |
Jul 22, 2014 | 18.12 | 18.12 | 18.04 | 18.04 | 566 | -0.00(-0.01%) |
Jul 21, 2014 | 18.04 | 18.04 | 18.04 | 18.04 | 24 | +0.00(+0.00%) |
Jul 18, 2014 | 17.95 | 18.04 | 17.94 | 18.04 | 5,524 | +0.14(+0.79%) |
Jul 17, 2014 | 17.90 | 17.90 | 17.90 | 17.90 | 2,431 | +0.11(+0.64%) |
Jul 16, 2014 | 17.79 | 17.79 | 17.79 | 17.79 | 113 | +0.00(+0.00%) |
Jul 15, 2014 | 17.90 | 17.90 | 17.79 | 17.79 | 1,132 | -0.07(-0.40%) |
Jul 14, 2014 | 17.95 | 17.95 | 17.81 | 17.86 | 6,555 | +0.07(+0.40%) |
Jul 11, 2014 | 17.77 | 17.79 | 17.73 | 17.79 | 4,955 | +0.03(+0.16%) |