Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.20 | 19.55 | 19.08 | 19.49 | 475,868 | +0.80(+4.27%) |
Oct 30, 2014 | 18.61 | 18.75 | 18.22 | 18.69 | 320,519 | -0.05(-0.26%) |
Oct 29, 2014 | 18.70 | 18.80 | 18.42 | 18.74 | 248,606 | +0.05(+0.26%) |
Oct 28, 2014 | 17.78 | 18.72 | 17.78 | 18.69 | 357,296 | +1.06(+6.04%) |
Oct 27, 2014 | 17.49 | 17.68 | 17.57 | 17.63 | 212,256 | +0.06(+0.34%) |
Oct 24, 2014 | 17.57 | 17.83 | 17.48 | 17.57 | 306,592 | -0.05(-0.28%) |
Oct 23, 2014 | 17.13 | 17.70 | 16.96 | 17.62 | 335,298 | +0.73(+4.32%) |
Oct 22, 2014 | 17.22 | 17.40 | 16.82 | 16.89 | 461,297 | -0.30(-1.72%) |
Oct 21, 2014 | 17.02 | 17.18 | 16.66 | 17.18 | 489,631 | +0.34(+1.99%) |
Oct 20, 2014 | 16.40 | 16.87 | 16.30 | 16.85 | 570,706 | +0.37(+2.27%) |
Oct 17, 2014 | 17.12 | 17.14 | 16.33 | 16.47 | 426,130 | -0.35(-2.11%) |
Oct 16, 2014 | 16.48 | 16.98 | 16.40 | 16.83 | 441,229 | +0.07(+0.41%) |
Oct 15, 2014 | 16.33 | 16.87 | 16.13 | 16.76 | 557,389 | +0.12(+0.71%) |
Oct 14, 2014 | 16.96 | 17.34 | 16.63 | 16.64 | 578,788 | -0.16(-0.94%) |
Oct 13, 2014 | 17.07 | 17.60 | 16.69 | 16.80 | 446,343 | -0.26(-1.50%) |
Oct 10, 2014 | 17.89 | 18.00 | 17.01 | 17.06 | 729,263 | -0.93(-5.18%) |
Oct 09, 2014 | 18.89 | 18.89 | 17.94 | 17.99 | 597,710 | -0.98(-5.17%) |
Oct 08, 2014 | 18.67 | 19.00 | 18.16 | 18.97 | 783,371 | +0.25(+1.32%) |
Oct 07, 2014 | 18.63 | 18.92 | 18.47 | 18.72 | 680,866 | -0.05(-0.26%) |
Oct 06, 2014 | 18.75 | 18.95 | 18.61 | 18.77 | 431,389 | +0.05(+0.26%) |
Oct 03, 2014 | 19.00 | 19.11 | 18.68 | 18.72 | 348,557 | -0.05(-0.26%) |
Oct 02, 2014 | 18.53 | 18.97 | 18.35 | 18.77 | 343,614 | +0.28(+1.49%) |
Oct 01, 2014 | 18.54 | 19.07 | 18.45 | 18.49 | 566,678 | -0.02(-0.11%) |
Sep 30, 2014 | 18.87 | 18.87 | 18.43 | 18.51 | 344,971 | -0.35(-1.85%) |
Sep 29, 2014 | 18.45 | 18.89 | 18.35 | 18.86 | 239,825 | +0.11(+0.60%) |
Sep 26, 2014 | 18.57 | 18.83 | 18.46 | 18.75 | 209,038 | +0.30(+1.63%) |
Sep 25, 2014 | 18.55 | 18.62 | 18.26 | 18.45 | 323,378 | -0.18(-0.98%) |
Sep 24, 2014 | 18.20 | 18.71 | 18.20 | 18.63 | 368,113 | +0.47(+2.60%) |
Sep 23, 2014 | 18.35 | 18.73 | 18.14 | 18.16 | 490,515 | -0.33(-1.76%) |
Sep 22, 2014 | 18.47 | 18.54 | 18.13 | 18.48 | 402,654 | -0.06(-0.32%) |
Sep 19, 2014 | 19.28 | 19.56 | 18.48 | 18.54 | 1,185,996 | -0.62(-3.24%) |
Sep 18, 2014 | 18.85 | 19.25 | 18.61 | 19.16 | 297,157 | +0.46(+2.48%) |
Sep 17, 2014 | 18.46 | 18.80 | 18.46 | 18.70 | 558,479 | +0.20(+1.06%) |
Sep 16, 2014 | 18.26 | 18.67 | 18.16 | 18.50 | 255,808 | +0.20(+1.08%) |
Sep 15, 2014 | 18.62 | 18.70 | 17.98 | 18.31 | 510,022 | -0.35(-1.90%) |
Sep 12, 2014 | 18.72 | 18.95 | 18.44 | 18.66 | 446,424 | -0.06(-0.32%) |
Sep 11, 2014 | 18.58 | 19.07 | 18.58 | 18.72 | 449,949 | +0.02(+0.11%) |
Sep 10, 2014 | 18.40 | 18.71 | 18.21 | 18.70 | 311,272 | +0.34(+1.82%) |
Sep 09, 2014 | 18.76 | 18.89 | 18.35 | 18.37 | 370,833 | -0.46(-2.46%) |
Sep 08, 2014 | 18.86 | 19.19 | 18.60 | 18.83 | 432,303 | +0.02(+0.10%) |
Sep 05, 2014 | 18.88 | 19.02 | 18.60 | 18.81 | 510,857 | +0.09(+0.47%) |
Sep 04, 2014 | 18.77 | 19.12 | 18.63 | 18.72 | 381,419 | +0.03(+0.16%) |
Sep 03, 2014 | 19.10 | 19.10 | 18.56 | 18.69 | 449,594 | -0.28(-1.45%) |
Sep 02, 2014 | 19.06 | 19.31 | 18.90 | 18.97 | 402,487 | +0.00(+0.00%) |
Aug 29, 2014 | 18.81 | 18.97 | 18.97 | 18.97 | 179,035 | +0.23(+1.21%) |
Aug 28, 2014 | 18.86 | 18.94 | 18.62 | 18.74 | 266,768 | -0.18(-0.94%) |
Aug 27, 2014 | 19.27 | 19.28 | 18.62 | 18.92 | 389,041 | -0.34(-1.79%) |
Aug 26, 2014 | 18.93 | 19.39 | 18.74 | 19.26 | 290,816 | +0.34(+1.77%) |
Aug 25, 2014 | 18.90 | 19.06 | 18.78 | 18.93 | 264,820 | +0.13(+0.68%) |
Aug 22, 2014 | 18.65 | 18.95 | 18.42 | 18.80 | 307,783 | +0.15(+0.79%) |
Aug 21, 2014 | 18.66 | 18.83 | 18.40 | 18.65 | 284,464 | -0.05(-0.26%) |
Aug 20, 2014 | 18.32 | 18.76 | 18.28 | 18.70 | 293,659 | +0.31(+1.66%) |
Aug 19, 2014 | 18.41 | 18.46 | 17.94 | 18.40 | 397,465 | -0.01(-0.05%) |
Aug 18, 2014 | 18.39 | 18.39 | 18.08 | 18.41 | 278,740 | +0.19(+1.03%) |
Aug 15, 2014 | 18.42 | 18.57 | 17.79 | 18.22 | 381,380 | +0.03(+0.16%) |
Aug 14, 2014 | 18.15 | 18.31 | 17.82 | 18.19 | 357,743 | -0.01(-0.05%) |
Aug 13, 2014 | 17.75 | 18.38 | 17.67 | 18.20 | 467,629 | +0.67(+3.82%) |
Aug 12, 2014 | 17.68 | 17.79 | 17.27 | 17.53 | 216,317 | -0.22(-1.22%) |
Aug 11, 2014 | 17.34 | 18.05 | 17.14 | 17.74 | 370,979 | +0.50(+2.91%) |
Aug 08, 2014 | 16.57 | 17.27 | 16.46 | 17.24 | 415,997 | +0.69(+4.17%) |
Aug 07, 2014 | 17.18 | 17.18 | 16.51 | 16.55 | 325,889 | -0.54(-3.17%) |
Aug 06, 2014 | 16.79 | 17.44 | 16.79 | 17.09 | 465,241 | +0.10(+0.58%) |
Aug 05, 2014 | 16.26 | 17.49 | 15.76 | 17.00 | 884,653 | +0.37(+2.25%) |
Aug 04, 2014 | 16.51 | 16.70 | 16.20 | 16.62 | 315,359 | +0.27(+1.63%) |