Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.23 | 17.31 | 17.13 | 17.17 | 85,999 | -0.21(-1.20%) |
Oct 30, 2014 | 17.04 | 17.46 | 17.04 | 17.38 | 102,054 | +0.45(+2.69%) |
Oct 29, 2014 | 17.05 | 17.10 | 16.89 | 16.92 | 29,521 | -0.06(-0.33%) |
Oct 28, 2014 | 16.93 | 17.00 | 16.93 | 16.98 | 63,825 | +0.06(+0.33%) |
Oct 27, 2014 | 16.80 | 16.92 | 16.97 | 16.92 | 22,351 | -0.05(-0.29%) |
Oct 24, 2014 | 16.92 | 17.02 | 16.92 | 16.97 | 54,638 | +0.11(+0.63%) |
Oct 23, 2014 | 16.82 | 16.99 | 16.82 | 16.87 | 57,968 | +0.00(+0.00%) |
Oct 22, 2014 | 16.87 | 16.98 | 16.78 | 16.87 | 79,245 | +0.00(+0.00%) |
Oct 21, 2014 | 16.82 | 16.91 | 16.78 | 16.87 | 41,690 | +0.12(+0.72%) |
Oct 20, 2014 | 16.52 | 16.77 | 16.61 | 16.75 | 106,100 | +0.13(+0.81%) |
Oct 17, 2014 | 16.64 | 16.97 | 16.61 | 16.61 | 91,318 | +0.06(+0.34%) |
Oct 16, 2014 | 16.48 | 16.48 | 16.17 | 16.56 | 25,321 | -0.08(-0.47%) |
Oct 15, 2014 | 16.61 | 16.73 | 16.49 | 16.64 | 44,793 | -0.11(-0.67%) |
Oct 14, 2014 | 16.70 | 16.95 | 16.65 | 16.75 | 40,185 | +0.05(+0.30%) |
Oct 13, 2014 | 17.02 | 17.05 | 16.69 | 16.70 | 100,027 | -0.12(-0.71%) |
Oct 10, 2014 | 16.91 | 16.91 | 16.74 | 16.82 | 34,069 | -0.13(-0.79%) |
Oct 09, 2014 | 17.18 | 17.18 | 16.92 | 16.95 | 83,333 | -0.37(-2.12%) |
Oct 08, 2014 | 17.15 | 17.32 | 17.03 | 17.32 | 81,645 | +0.15(+0.86%) |
Oct 07, 2014 | 17.34 | 17.40 | 17.16 | 17.17 | 76,654 | -0.32(-1.85%) |
Oct 06, 2014 | 17.59 | 17.59 | 17.45 | 17.50 | 39,885 | +0.15(+0.88%) |
Oct 03, 2014 | 17.33 | 17.37 | 17.21 | 17.34 | 34,843 | -0.03(-0.19%) |
Oct 02, 2014 | 17.30 | 17.39 | 17.20 | 17.38 | 43,367 | +0.03(+0.16%) |
Oct 01, 2014 | 17.52 | 17.52 | 17.34 | 17.35 | 57,563 | -0.16(-0.89%) |
Sep 30, 2014 | 17.55 | 17.57 | 17.43 | 17.50 | 40,118 | -0.08(-0.48%) |
Sep 29, 2014 | 17.48 | 17.69 | 17.42 | 17.59 | 78,155 | -0.28(-1.58%) |
Sep 26, 2014 | 17.87 | 17.93 | 17.76 | 17.87 | 38,152 | -0.08(-0.47%) |
Sep 25, 2014 | 18.14 | 18.14 | 17.91 | 17.95 | 55,146 | -0.26(-1.43%) |
Sep 24, 2014 | 18.12 | 18.28 | 18.12 | 18.21 | 51,574 | +0.23(+1.29%) |
Sep 23, 2014 | 17.97 | 18.12 | 17.96 | 17.98 | 81,583 | +0.07(+0.39%) |
Sep 22, 2014 | 18.07 | 18.23 | 17.90 | 17.91 | 33,565 | -0.28(-1.55%) |
Sep 19, 2014 | 18.27 | 18.49 | 18.13 | 18.19 | 30,897 | -0.20(-1.11%) |
Sep 18, 2014 | 18.50 | 18.65 | 18.33 | 18.40 | 61,337 | -0.18(-0.95%) |
Sep 17, 2014 | 18.69 | 18.72 | 18.50 | 18.57 | 50,579 | -0.32(-1.72%) |
Sep 16, 2014 | 18.68 | 19.02 | 18.68 | 18.90 | 12,106 | +0.31(+1.67%) |
Sep 15, 2014 | 18.76 | 18.76 | 18.56 | 18.59 | 15,511 | -0.25(-1.35%) |
Sep 12, 2014 | 18.77 | 18.93 | 18.77 | 18.84 | 22,151 | -0.10(-0.52%) |
Sep 11, 2014 | 19.10 | 19.10 | 18.86 | 18.94 | 32,100 | -0.40(-2.08%) |
Sep 10, 2014 | 19.35 | 19.41 | 19.24 | 19.34 | 38,343 | -0.22(-1.12%) |
Sep 09, 2014 | 19.46 | 19.62 | 19.41 | 19.56 | 98,980 | +0.06(+0.33%) |
Sep 08, 2014 | 19.39 | 19.55 | 19.37 | 19.50 | 46,752 | -0.10(-0.50%) |
Sep 05, 2014 | 19.57 | 19.62 | 19.50 | 19.60 | 37,617 | +0.34(+1.76%) |
Sep 04, 2014 | 19.24 | 19.34 | 19.24 | 19.26 | 34,374 | +0.01(+0.07%) |
Sep 03, 2014 | 19.11 | 19.45 | 19.11 | 19.24 | 112,165 | +0.53(+2.82%) |
Sep 02, 2014 | 18.78 | 18.78 | 18.69 | 18.71 | 58,111 | -0.17(-0.90%) |
Aug 29, 2014 | 19.09 | 18.88 | 18.88 | 18.88 | 45,964 | -0.25(-1.33%) |
Aug 28, 2014 | 19.01 | 19.23 | 18.95 | 19.14 | 71,205 | -0.36(-1.84%) |
Aug 27, 2014 | 19.48 | 19.52 | 19.46 | 19.50 | 109,982 | +0.04(+0.18%) |
Aug 26, 2014 | 19.41 | 19.46 | 19.41 | 19.46 | 71,214 | -0.04(-0.18%) |
Aug 25, 2014 | 19.37 | 19.52 | 19.37 | 19.50 | 35,163 | +0.16(+0.84%) |
Aug 22, 2014 | 19.14 | 19.38 | 19.14 | 19.34 | 69,619 | +0.00(+0.00%) |
Aug 21, 2014 | 19.35 | 19.40 | 19.28 | 19.34 | 34,753 | +0.10(+0.51%) |
Aug 20, 2014 | 19.12 | 19.26 | 19.22 | 19.24 | 28,841 | +0.02(+0.11%) |
Aug 19, 2014 | 19.12 | 19.24 | 19.12 | 19.22 | 33,935 | +0.11(+0.55%) |
Aug 18, 2014 | 19.09 | 19.16 | 19.07 | 19.11 | 55,512 | +0.17(+0.89%) |
Aug 15, 2014 | 19.19 | 19.19 | 18.95 | 18.94 | 36,726 | -0.11(-0.55%) |
Aug 14, 2014 | 19.08 | 19.17 | 19.02 | 19.05 | 15,820 | +0.06(+0.30%) |
Aug 13, 2014 | 18.83 | 19.08 | 18.83 | 18.99 | 15,782 | +0.29(+1.55%) |
Aug 12, 2014 | 18.65 | 18.78 | 18.65 | 18.70 | 11,329 | -0.06(-0.34%) |
Aug 11, 2014 | 18.69 | 18.83 | 18.67 | 18.76 | 33,372 | +0.04(+0.23%) |
Aug 08, 2014 | 18.61 | 18.76 | 18.58 | 18.72 | 93,768 | +0.27(+1.45%) |
Aug 07, 2014 | 18.48 | 18.60 | 18.42 | 18.45 | 26,993 | -0.10(-0.53%) |
Aug 06, 2014 | 18.64 | 18.71 | 18.55 | 18.55 | 13,945 | -0.23(-1.24%) |
Aug 05, 2014 | 19.10 | 19.10 | 18.74 | 18.79 | 38,648 | -0.47(-2.45%) |
Aug 04, 2014 | 19.14 | 19.26 | 19.14 | 19.26 | 15,859 | +0.11(+0.59%) |