Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.84 | 16.88 | 16.83 | 16.87 | 2,596,916 | +0.06(+0.34%) |
Sep 29, 2014 | 16.84 | 16.85 | 16.80 | 16.82 | 2,459,366 | -0.07(-0.43%) |
Sep 26, 2014 | 16.89 | 16.91 | 16.82 | 16.89 | 7,067,021 | -0.01(-0.07%) |
Sep 25, 2014 | 16.94 | 16.95 | 16.89 | 16.90 | 3,402,275 | -0.06(-0.33%) |
Sep 24, 2014 | 16.98 | 16.98 | 16.94 | 16.96 | 2,049,628 | -0.02(-0.10%) |
Sep 23, 2014 | 17.01 | 17.03 | 16.98 | 16.98 | 1,441,963 | -0.06(-0.36%) |
Sep 22, 2014 | 17.04 | 17.05 | 17.01 | 17.04 | 5,379,727 | +0.01(+0.03%) |
Sep 19, 2014 | 17.03 | 17.05 | 17.03 | 17.03 | 1,539,761 | +0.01(+0.03%) |
Sep 18, 2014 | 17.03 | 17.05 | 17.02 | 17.03 | 932,686 | +0.00(+0.00%) |
Sep 17, 2014 | 17.01 | 17.04 | 16.99 | 17.03 | 1,464,358 | +0.02(+0.13%) |
Sep 16, 2014 | 17.01 | 17.03 | 17.00 | 17.00 | 1,513,548 | -0.01(-0.07%) |
Sep 15, 2014 | 17.00 | 17.04 | 17.00 | 17.01 | 1,108,775 | -0.01(-0.03%) |
Sep 12, 2014 | 17.05 | 17.05 | 17.01 | 17.02 | 943,613 | -0.02(-0.13%) |
Sep 11, 2014 | 17.04 | 17.05 | 17.03 | 17.04 | 1,029,613 | -0.01(-0.07%) |
Sep 10, 2014 | 17.07 | 17.07 | 17.04 | 17.05 | 1,792,685 | -0.01(-0.03%) |
Sep 09, 2014 | 17.09 | 17.09 | 17.06 | 17.06 | 1,121,350 | -0.03(-0.20%) |
Sep 08, 2014 | 17.09 | 17.11 | 17.09 | 17.09 | 768,223 | -0.02(-0.10%) |
Sep 05, 2014 | 17.12 | 17.14 | 17.10 | 17.11 | 2,624,375 | +0.00(+0.00%) |
Sep 04, 2014 | 17.15 | 17.16 | 17.11 | 17.11 | 2,140,272 | -0.03(-0.20%) |
Sep 03, 2014 | 17.17 | 17.17 | 17.14 | 17.14 | 909,964 | -0.02(-0.10%) |
Sep 02, 2014 | 17.17 | 17.17 | 17.13 | 17.16 | 719,204 | +0.01(+0.04%) |
Aug 29, 2014 | 17.16 | 17.15 | 17.15 | 17.15 | 1,060,009 | -0.01(-0.03%) |
Aug 28, 2014 | 17.15 | 17.17 | 17.14 | 17.16 | 880,324 | -0.01(-0.03%) |
Aug 27, 2014 | 17.15 | 17.17 | 17.15 | 17.17 | 1,562,201 | +0.02(+0.13%) |
Aug 26, 2014 | 17.14 | 17.15 | 17.12 | 17.14 | 1,015,740 | +0.02(+0.10%) |
Aug 25, 2014 | 17.15 | 17.15 | 17.11 | 17.13 | 724,720 | +0.00(+0.00%) |
Aug 22, 2014 | 17.13 | 17.14 | 17.11 | 17.13 | 808,104 | -0.01(-0.03%) |
Aug 21, 2014 | 17.14 | 17.14 | 17.12 | 17.13 | 994,084 | +0.00(+0.00%) |
Aug 20, 2014 | 17.13 | 17.14 | 17.12 | 17.13 | 1,638,688 | -0.01(-0.03%) |
Aug 19, 2014 | 17.13 | 17.15 | 17.11 | 17.14 | 1,323,263 | +0.02(+0.10%) |
Aug 18, 2014 | 17.09 | 17.13 | 17.09 | 17.12 | 1,875,572 | +0.03(+0.20%) |
Aug 15, 2014 | 17.09 | 17.10 | 17.06 | 17.09 | 1,470,579 | +0.01(+0.07%) |
Aug 14, 2014 | 17.07 | 17.09 | 17.06 | 17.08 | 2,056,624 | +0.01(+0.07%) |
Aug 13, 2014 | 17.05 | 17.07 | 17.04 | 17.06 | 1,115,011 | +0.04(+0.23%) |
Aug 12, 2014 | 17.03 | 17.04 | 17.01 | 17.02 | 2,033,893 | +0.02(+0.10%) |
Aug 11, 2014 | 16.99 | 17.02 | 16.99 | 17.01 | 1,450,948 | +0.00(+0.00%) |
Aug 08, 2014 | 16.97 | 17.01 | 16.93 | 17.01 | 1,038,428 | +0.05(+0.30%) |
Aug 07, 2014 | 16.94 | 16.97 | 16.93 | 16.96 | 2,342,888 | +0.03(+0.20%) |
Aug 06, 2014 | 16.92 | 16.94 | 16.90 | 16.92 | 15,865,538 | -0.01(-0.03%) |
Aug 05, 2014 | 16.95 | 16.96 | 16.91 | 16.93 | 3,806,490 | -0.02(-0.10%) |
Aug 04, 2014 | 16.90 | 16.95 | 16.90 | 16.95 | 1,983,615 | +0.05(+0.30%) |
Aug 01, 2014 | 16.90 | 16.97 | 16.84 | 16.90 | 6,745,603 | -0.08(-0.50%) |
Jul 31, 2014 | 16.98 | 16.99 | 16.93 | 16.98 | 5,583,792 | -0.06(-0.36%) |
Jul 30, 2014 | 17.10 | 17.11 | 17.02 | 17.04 | 3,974,406 | -0.05(-0.29%) |
Jul 29, 2014 | 17.11 | 17.13 | 17.09 | 17.09 | 1,459,143 | -0.01(-0.07%) |
Jul 28, 2014 | 17.10 | 17.13 | 17.10 | 17.10 | 2,679,508 | -0.01(-0.07%) |
Jul 25, 2014 | 17.13 | 17.14 | 17.11 | 17.11 | 953,966 | -0.02(-0.10%) |
Jul 24, 2014 | 17.14 | 17.14 | 17.12 | 17.13 | 1,240,361 | +0.01(+0.03%) |
Jul 23, 2014 | 17.11 | 17.14 | 17.11 | 17.13 | 1,212,669 | +0.02(+0.13%) |
Jul 22, 2014 | 17.10 | 17.12 | 17.10 | 17.10 | 2,023,383 | +0.01(+0.03%) |
Jul 21, 2014 | 17.10 | 17.10 | 17.08 | 17.10 | 2,242,229 | +0.00(+0.00%) |
Jul 18, 2014 | 17.06 | 17.11 | 17.06 | 17.10 | 2,741,553 | +0.03(+0.20%) |
Jul 17, 2014 | 17.14 | 17.14 | 17.04 | 17.06 | 8,178,495 | -0.07(-0.39%) |
Jul 16, 2014 | 17.15 | 17.16 | 17.13 | 17.13 | 2,589,192 | -0.02(-0.13%) |
Jul 15, 2014 | 17.19 | 17.20 | 17.15 | 17.15 | 2,763,089 | -0.03(-0.20%) |
Jul 14, 2014 | 17.19 | 17.21 | 17.18 | 17.19 | 944,636 | +0.00(+0.00%) |
Jul 11, 2014 | 17.18 | 17.20 | 17.17 | 17.19 | 932,742 | +0.02(+0.10%) |
Jul 10, 2014 | 17.21 | 17.21 | 17.17 | 17.17 | 1,703,750 | -0.04(-0.26%) |
Jul 09, 2014 | 17.24 | 17.24 | 17.21 | 17.21 | 1,655,535 | -0.02(-0.10%) |
Jul 08, 2014 | 17.25 | 17.25 | 17.23 | 17.23 | 806,581 | -0.02(-0.10%) |
Jul 07, 2014 | 17.25 | 17.26 | 17.24 | 17.25 | 1,047,460 | +0.01(+0.03%) |
Jul 03, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 824,359 | +0.01(+0.03%) |
Jul 02, 2014 | 17.24 | 17.24 | 17.23 | 17.24 | 860,067 | -0.01(-0.03%) |