Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.53 | 17.58 | 17.53 | 17.57 | 2,494,006 | +0.06(+0.34%) |
Sep 29, 2014 | 17.53 | 17.54 | 17.49 | 17.51 | 2,361,907 | -0.08(-0.43%) |
Sep 26, 2014 | 17.58 | 17.61 | 17.52 | 17.59 | 6,786,971 | -0.01(-0.07%) |
Sep 25, 2014 | 17.64 | 17.65 | 17.58 | 17.60 | 3,267,450 | -0.06(-0.33%) |
Sep 24, 2014 | 17.68 | 17.68 | 17.64 | 17.66 | 1,968,406 | -0.02(-0.10%) |
Sep 23, 2014 | 17.71 | 17.73 | 17.68 | 17.68 | 1,384,821 | -0.06(-0.36%) |
Sep 22, 2014 | 17.75 | 17.76 | 17.71 | 17.74 | 5,166,541 | +0.01(+0.03%) |
Sep 19, 2014 | 17.73 | 17.75 | 17.73 | 17.73 | 1,478,743 | +0.01(+0.03%) |
Sep 18, 2014 | 17.73 | 17.76 | 17.72 | 17.73 | 895,726 | +0.00(+0.00%) |
Sep 17, 2014 | 17.72 | 17.74 | 17.69 | 17.73 | 1,406,329 | +0.02(+0.13%) |
Sep 16, 2014 | 17.72 | 17.73 | 17.70 | 17.70 | 1,453,570 | -0.01(-0.07%) |
Sep 15, 2014 | 17.70 | 17.74 | 17.70 | 17.72 | 1,064,836 | -0.01(-0.03%) |
Sep 12, 2014 | 17.75 | 17.75 | 17.71 | 17.72 | 906,219 | -0.02(-0.13%) |
Sep 11, 2014 | 17.74 | 17.76 | 17.73 | 17.75 | 988,812 | -0.01(-0.07%) |
Sep 10, 2014 | 17.77 | 17.77 | 17.75 | 17.76 | 1,721,644 | -0.01(-0.03%) |
Sep 09, 2014 | 17.79 | 17.80 | 17.76 | 17.76 | 1,076,914 | -0.04(-0.20%) |
Sep 08, 2014 | 17.80 | 17.82 | 17.79 | 17.80 | 737,780 | -0.02(-0.10%) |
Sep 05, 2014 | 17.82 | 17.85 | 17.81 | 17.82 | 2,520,377 | +0.00(+0.00%) |
Sep 04, 2014 | 17.86 | 17.87 | 17.82 | 17.82 | 2,055,458 | -0.04(-0.20%) |
Sep 03, 2014 | 17.88 | 17.88 | 17.85 | 17.85 | 873,905 | -0.02(-0.10%) |
Sep 02, 2014 | 17.88 | 17.88 | 17.84 | 17.87 | 690,703 | +0.01(+0.04%) |
Aug 29, 2014 | 17.87 | 17.86 | 17.86 | 17.86 | 1,017,999 | -0.01(-0.03%) |
Aug 28, 2014 | 17.86 | 17.87 | 17.84 | 17.87 | 845,435 | -0.01(-0.03%) |
Aug 27, 2014 | 17.86 | 17.87 | 17.86 | 17.87 | 1,500,289 | +0.02(+0.13%) |
Aug 26, 2014 | 17.85 | 17.86 | 17.83 | 17.85 | 975,485 | +0.02(+0.10%) |
Aug 25, 2014 | 17.86 | 17.86 | 17.82 | 17.83 | 695,999 | +0.00(+0.00%) |
Aug 22, 2014 | 17.84 | 17.84 | 17.82 | 17.83 | 776,077 | -0.01(-0.03%) |
Aug 21, 2014 | 17.84 | 17.85 | 17.83 | 17.84 | 954,687 | +0.00(+0.00%) |
Aug 20, 2014 | 17.83 | 17.85 | 17.82 | 17.84 | 1,573,745 | -0.01(-0.03%) |
Aug 19, 2014 | 17.83 | 17.85 | 17.82 | 17.84 | 1,270,820 | +0.02(+0.10%) |
Aug 18, 2014 | 17.80 | 17.83 | 17.80 | 17.83 | 1,801,240 | +0.04(+0.20%) |
Aug 15, 2014 | 17.79 | 17.80 | 17.76 | 17.79 | 1,412,298 | +0.01(+0.07%) |
Aug 14, 2014 | 17.77 | 17.80 | 17.76 | 17.78 | 1,975,118 | +0.01(+0.07%) |
Aug 13, 2014 | 17.75 | 17.77 | 17.74 | 17.77 | 1,070,822 | +0.04(+0.23%) |
Aug 12, 2014 | 17.73 | 17.74 | 17.72 | 17.73 | 1,953,287 | +0.02(+0.10%) |
Aug 11, 2014 | 17.69 | 17.73 | 17.69 | 17.71 | 1,393,445 | +0.00(+0.00%) |
Aug 08, 2014 | 17.67 | 17.71 | 17.63 | 17.71 | 997,273 | +0.05(+0.30%) |
Aug 07, 2014 | 17.64 | 17.67 | 17.63 | 17.66 | 2,250,036 | +0.04(+0.20%) |
Aug 06, 2014 | 17.62 | 17.64 | 17.60 | 17.62 | 15,236,764 | -0.01(-0.03%) |
Aug 05, 2014 | 17.65 | 17.66 | 17.60 | 17.63 | 3,655,633 | -0.02(-0.10%) |
Aug 04, 2014 | 17.59 | 17.65 | 17.59 | 17.65 | 1,905,002 | +0.05(+0.30%) |
Aug 01, 2014 | 17.60 | 17.67 | 17.53 | 17.59 | 6,478,265 | -0.09(-0.50%) |
Jul 31, 2014 | 17.68 | 17.69 | 17.63 | 17.68 | 5,362,523 | -0.06(-0.36%) |
Jul 30, 2014 | 17.80 | 17.81 | 17.72 | 17.74 | 3,816,912 | -0.05(-0.29%) |
Jul 29, 2014 | 17.82 | 17.83 | 17.79 | 17.80 | 1,401,321 | -0.01(-0.07%) |
Jul 28, 2014 | 17.81 | 17.83 | 17.80 | 17.81 | 2,573,327 | -0.01(-0.07%) |
Jul 25, 2014 | 17.84 | 17.84 | 17.81 | 17.82 | 916,163 | -0.02(-0.10%) |
Jul 24, 2014 | 17.84 | 17.85 | 17.83 | 17.84 | 1,191,209 | +0.01(+0.03%) |
Jul 23, 2014 | 17.82 | 17.84 | 17.81 | 17.83 | 1,164,614 | +0.02(+0.13%) |
Jul 22, 2014 | 17.80 | 17.83 | 17.80 | 17.81 | 1,943,202 | +0.01(+0.03%) |
Jul 21, 2014 | 17.81 | 17.81 | 17.79 | 17.80 | 2,153,376 | +0.00(+0.00%) |
Jul 18, 2014 | 17.77 | 17.82 | 17.76 | 17.80 | 2,632,913 | +0.04(+0.20%) |
Jul 17, 2014 | 17.84 | 17.84 | 17.74 | 17.77 | 7,854,405 | -0.07(-0.39%) |
Jul 16, 2014 | 17.86 | 17.87 | 17.83 | 17.84 | 2,486,590 | -0.02(-0.13%) |
Jul 15, 2014 | 17.90 | 17.91 | 17.86 | 17.86 | 2,653,596 | -0.03(-0.20%) |
Jul 14, 2014 | 17.90 | 17.92 | 17.89 | 17.90 | 907,203 | +0.00(+0.00%) |
Jul 11, 2014 | 17.88 | 17.91 | 17.88 | 17.90 | 895,780 | +0.02(+0.10%) |
Jul 10, 2014 | 17.92 | 17.93 | 17.88 | 17.88 | 1,636,235 | -0.05(-0.26%) |
Jul 09, 2014 | 17.95 | 17.95 | 17.92 | 17.93 | 1,589,931 | -0.02(-0.10%) |
Jul 08, 2014 | 17.96 | 17.96 | 17.94 | 17.94 | 774,618 | -0.02(-0.10%) |
Jul 07, 2014 | 17.96 | 17.97 | 17.95 | 17.96 | 1,005,952 | +0.01(+0.03%) |
Jul 03, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 791,692 | +0.01(+0.03%) |
Jul 02, 2014 | 17.95 | 17.95 | 17.94 | 17.95 | 825,985 | -0.01(-0.03%) |