Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.50 | 17.45 | 16.35 | 17.40 | 13,710 | +0.59(+3.51%) |
Sep 29, 2014 | 17.14 | 17.14 | 16.60 | 16.81 | 11,534 | -0.23(-1.36%) |
Sep 26, 2014 | 16.77 | 17.67 | 16.77 | 17.04 | 15,760 | +0.44(+2.66%) |
Sep 25, 2014 | 16.49 | 17.07 | 16.49 | 16.60 | 13,762 | -0.05(-0.30%) |
Sep 24, 2014 | 16.87 | 17.09 | 16.64 | 16.65 | 14,670 | -0.36(-2.12%) |
Sep 23, 2014 | 17.35 | 17.88 | 16.80 | 17.01 | 8,323 | -0.88(-4.92%) |
Sep 22, 2014 | 17.98 | 18.10 | 17.40 | 17.89 | 17,306 | -0.20(-1.11%) |
Sep 19, 2014 | 17.35 | 18.00 | 16.86 | 18.09 | 29,878 | +0.86(+4.99%) |
Sep 18, 2014 | 17.20 | 17.26 | 16.59 | 17.23 | 24,069 | -0.04(-0.23%) |
Sep 17, 2014 | 17.97 | 17.97 | 17.00 | 17.27 | 19,430 | -0.67(-3.73%) |
Sep 16, 2014 | 18.14 | 18.48 | 17.75 | 17.94 | 13,884 | -0.16(-0.88%) |
Sep 15, 2014 | 18.40 | 18.78 | 18.10 | 18.10 | 15,254 | -0.06(-0.33%) |
Sep 12, 2014 | 18.34 | 18.70 | 18.16 | 18.16 | 10,778 | -0.28(-1.51%) |
Sep 11, 2014 | 18.00 | 18.45 | 17.90 | 18.44 | 26,045 | +0.47(+2.61%) |
Sep 10, 2014 | 17.65 | 18.00 | 17.65 | 17.97 | 15,376 | +0.22(+1.24%) |
Sep 09, 2014 | 17.57 | 17.94 | 17.57 | 17.75 | 5,857 | +0.07(+0.40%) |
Sep 08, 2014 | 17.90 | 17.90 | 17.59 | 17.68 | 4,125 | -0.24(-1.34%) |
Sep 05, 2014 | 17.87 | 18.00 | 17.65 | 17.92 | 5,647 | -0.02(-0.14%) |
Sep 04, 2014 | 17.82 | 17.95 | 17.82 | 17.95 | 10,524 | +0.23(+1.33%) |
Sep 03, 2014 | 18.00 | 18.00 | 17.63 | 17.71 | 16,263 | -0.24(-1.34%) |
Sep 02, 2014 | 17.85 | 17.99 | 17.64 | 17.95 | 8,161 | +0.10(+0.56%) |
Aug 29, 2014 | 17.49 | 17.85 | 17.85 | 17.85 | 10,600 | +0.14(+0.79%) |
Aug 28, 2014 | 17.57 | 17.71 | 17.50 | 17.71 | 5,007 | +0.08(+0.45%) |
Aug 27, 2014 | 17.53 | 17.64 | 17.48 | 17.63 | 7,531 | +0.19(+1.09%) |
Aug 26, 2014 | 17.35 | 17.40 | 17.17 | 17.44 | 6,147 | +0.17(+0.98%) |
Aug 25, 2014 | 17.29 | 17.44 | 17.17 | 17.27 | 12,389 | +0.21(+1.25%) |
Aug 22, 2014 | 17.34 | 17.44 | 17.01 | 17.06 | 7,240 | -0.34(-1.97%) |
Aug 21, 2014 | 17.32 | 17.48 | 17.02 | 17.40 | 17,815 | -0.06(-0.34%) |
Aug 20, 2014 | 17.07 | 17.46 | 17.07 | 17.46 | 5,666 | +0.16(+0.92%) |
Aug 19, 2014 | 17.37 | 17.49 | 17.00 | 17.30 | 5,512 | -0.08(-0.46%) |
Aug 18, 2014 | 17.84 | 18.05 | 16.99 | 17.38 | 12,766 | +0.39(+2.30%) |
Aug 15, 2014 | 17.00 | 17.00 | 16.73 | 16.99 | 3,821 | -0.01(-0.06%) |
Aug 14, 2014 | 16.93 | 17.00 | 16.85 | 17.00 | 3,444 | +0.03(+0.18%) |
Aug 13, 2014 | 16.93 | 16.99 | 16.85 | 16.97 | 4,400 | +0.04(+0.24%) |
Aug 12, 2014 | 16.84 | 16.96 | 16.80 | 16.93 | 5,736 | -0.05(-0.29%) |
Aug 11, 2014 | 16.98 | 17.00 | 16.73 | 16.98 | 5,827 | +0.11(+0.65%) |
Aug 08, 2014 | 16.77 | 16.93 | 16.57 | 16.87 | 13,197 | +0.04(+0.24%) |
Aug 07, 2014 | 17.00 | 17.00 | 16.52 | 16.83 | 9,540 | -0.16(-0.94%) |
Aug 06, 2014 | 16.69 | 16.99 | 16.69 | 16.99 | 3,413 | +0.01(+0.04%) |
Aug 05, 2014 | 16.41 | 16.98 | 16.40 | 16.98 | 4,505 | +0.36(+2.19%) |
Aug 04, 2014 | 16.73 | 16.99 | 16.41 | 16.62 | 7,065 | -0.10(-0.60%) |
Aug 01, 2014 | 16.73 | 16.94 | 16.70 | 16.72 | 3,927 | +0.18(+1.09%) |
Jul 31, 2014 | 16.41 | 16.89 | 16.41 | 16.54 | 2,020 | -0.26(-1.55%) |
Jul 30, 2014 | 16.93 | 17.00 | 16.71 | 16.80 | 3,559 | -0.13(-0.77%) |
Jul 29, 2014 | 16.53 | 16.93 | 16.53 | 16.93 | 7,134 | +0.33(+1.99%) |
Jul 28, 2014 | 16.89 | 16.89 | 16.46 | 16.60 | 3,516 | +0.04(+0.24%) |
Jul 25, 2014 | 17.00 | 17.00 | 16.36 | 16.56 | 3,614 | -0.20(-1.19%) |
Jul 24, 2014 | 16.91 | 16.91 | 16.57 | 16.76 | 4,772 | -0.30(-1.76%) |
Jul 23, 2014 | 16.95 | 17.06 | 16.69 | 17.06 | 16,805 | +0.16(+0.95%) |
Jul 22, 2014 | 16.56 | 17.00 | 16.25 | 16.90 | 15,829 | +0.40(+2.42%) |
Jul 21, 2014 | 16.62 | 16.62 | 16.26 | 16.50 | 23,044 | -0.07(-0.42%) |
Jul 18, 2014 | 16.56 | 16.72 | 16.35 | 16.57 | 9,995 | -0.03(-0.18%) |
Jul 17, 2014 | 16.56 | 16.69 | 16.45 | 16.60 | 3,932 | -0.05(-0.30%) |
Jul 16, 2014 | 16.70 | 16.70 | 16.41 | 16.65 | 3,763 | -0.04(-0.24%) |
Jul 15, 2014 | 16.65 | 16.71 | 16.49 | 16.69 | 7,277 | +0.25(+1.52%) |
Jul 14, 2014 | 16.70 | 16.75 | 16.22 | 16.44 | 2,719 | +0.07(+0.43%) |
Jul 11, 2014 | 16.58 | 16.58 | 16.27 | 16.37 | 2,521 | -0.22(-1.33%) |
Jul 10, 2014 | 16.18 | 16.80 | 16.18 | 16.59 | 1,741 | +0.21(+1.28%) |
Jul 09, 2014 | 16.55 | 16.70 | 16.04 | 16.38 | 3,250 | +0.00(+0.00%) |
Jul 08, 2014 | 16.65 | 16.94 | 16.28 | 16.38 | 4,474 | -0.15(-0.91%) |
Jul 07, 2014 | 16.69 | 16.88 | 16.53 | 16.53 | 7,660 | +0.06(+0.36%) |
Jul 03, 2014 | 16.86 | 16.47 | 16.47 | 16.47 | 1,700 | -0.43(-2.54%) |
Jul 02, 2014 | 16.80 | 16.95 | 16.75 | 16.90 | 5,719 | +0.38(+2.30%) |