Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.44 | 17.45 | 17.41 | 17.44 | 2,022,658 | +0.02(+0.10%) |
Oct 30, 2014 | 17.40 | 17.43 | 17.39 | 17.43 | 2,194,645 | +0.02(+0.13%) |
Oct 29, 2014 | 17.43 | 17.44 | 17.39 | 17.40 | 1,340,661 | -0.02(-0.13%) |
Oct 28, 2014 | 17.43 | 17.45 | 17.38 | 17.43 | 2,236,168 | +0.03(+0.17%) |
Oct 27, 2014 | 17.43 | 17.43 | 17.39 | 17.40 | 1,636,704 | -0.03(-0.17%) |
Oct 24, 2014 | 17.42 | 17.43 | 17.39 | 17.43 | 1,997,756 | +0.02(+0.13%) |
Oct 23, 2014 | 17.44 | 17.44 | 17.39 | 17.40 | 3,145,553 | +0.01(+0.03%) |
Oct 22, 2014 | 17.44 | 17.44 | 17.36 | 17.40 | 4,178,219 | -0.02(-0.13%) |
Oct 21, 2014 | 17.41 | 17.45 | 17.36 | 17.42 | 7,016,432 | +0.06(+0.34%) |
Oct 20, 2014 | 17.30 | 17.36 | 17.29 | 17.36 | 2,557,260 | +0.08(+0.44%) |
Oct 17, 2014 | 17.25 | 17.36 | 17.21 | 17.29 | 6,605,678 | +0.12(+0.71%) |
Oct 16, 2014 | 17.10 | 17.20 | 17.08 | 17.16 | 6,703,632 | +0.01(+0.03%) |
Oct 15, 2014 | 17.12 | 17.17 | 17.08 | 17.16 | 5,439,803 | -0.01(-0.07%) |
Oct 14, 2014 | 17.20 | 17.22 | 17.16 | 17.17 | 4,416,012 | -0.03(-0.17%) |
Oct 13, 2014 | 17.25 | 17.25 | 17.18 | 17.20 | 1,318,633 | -0.02(-0.14%) |
Oct 10, 2014 | 17.27 | 17.31 | 17.22 | 17.22 | 3,592,459 | -0.09(-0.50%) |
Oct 09, 2014 | 17.40 | 17.42 | 17.31 | 17.31 | 3,468,047 | -0.11(-0.63%) |
Oct 08, 2014 | 17.40 | 17.43 | 17.38 | 17.42 | 3,131,290 | +0.02(+0.10%) |
Oct 07, 2014 | 17.45 | 17.45 | 17.40 | 17.40 | 3,661,792 | -0.05(-0.27%) |
Oct 06, 2014 | 17.45 | 17.47 | 17.43 | 17.45 | 2,584,310 | +0.01(+0.03%) |
Oct 03, 2014 | 17.40 | 17.45 | 17.36 | 17.44 | 6,350,207 | +0.07(+0.40%) |
Oct 02, 2014 | 17.37 | 17.40 | 17.34 | 17.37 | 1,855,867 | -0.01(-0.07%) |
Oct 01, 2014 | 17.36 | 17.39 | 17.35 | 17.38 | 3,907,150 | +0.04(+0.21%) |
Sep 30, 2014 | 17.31 | 17.35 | 17.30 | 17.35 | 2,525,964 | +0.06(+0.33%) |
Sep 29, 2014 | 17.31 | 17.32 | 17.27 | 17.29 | 2,392,172 | -0.08(-0.43%) |
Sep 26, 2014 | 17.36 | 17.38 | 17.30 | 17.37 | 6,873,938 | -0.01(-0.07%) |
Sep 25, 2014 | 17.42 | 17.42 | 17.36 | 17.38 | 3,309,319 | -0.06(-0.33%) |
Sep 24, 2014 | 17.46 | 17.46 | 17.42 | 17.43 | 1,993,628 | -0.02(-0.10%) |
Sep 23, 2014 | 17.49 | 17.51 | 17.45 | 17.45 | 1,402,566 | -0.06(-0.36%) |
Sep 22, 2014 | 17.52 | 17.53 | 17.49 | 17.52 | 5,232,744 | +0.01(+0.03%) |
Sep 19, 2014 | 17.50 | 17.53 | 17.50 | 17.51 | 1,497,692 | +0.01(+0.03%) |
Sep 18, 2014 | 17.51 | 17.53 | 17.50 | 17.50 | 907,204 | +0.00(+0.00%) |
Sep 17, 2014 | 17.49 | 17.52 | 17.47 | 17.50 | 1,424,349 | +0.02(+0.13%) |
Sep 16, 2014 | 17.49 | 17.50 | 17.48 | 17.48 | 1,472,195 | -0.01(-0.07%) |
Sep 15, 2014 | 17.48 | 17.52 | 17.48 | 17.49 | 1,078,481 | -0.01(-0.03%) |
Sep 12, 2014 | 17.53 | 17.53 | 17.49 | 17.50 | 917,832 | -0.02(-0.13%) |
Sep 11, 2014 | 17.52 | 17.53 | 17.51 | 17.52 | 1,001,483 | -0.01(-0.07%) |
Sep 10, 2014 | 17.54 | 17.54 | 17.52 | 17.53 | 1,743,705 | -0.01(-0.03%) |
Sep 09, 2014 | 17.57 | 17.57 | 17.54 | 17.54 | 1,090,713 | -0.03(-0.20%) |
Sep 08, 2014 | 17.57 | 17.59 | 17.57 | 17.57 | 747,234 | -0.02(-0.10%) |
Sep 05, 2014 | 17.60 | 17.62 | 17.59 | 17.59 | 2,552,673 | +0.00(+0.00%) |
Sep 04, 2014 | 17.63 | 17.64 | 17.59 | 17.59 | 2,081,796 | -0.03(-0.20%) |
Sep 03, 2014 | 17.65 | 17.65 | 17.62 | 17.63 | 885,103 | -0.02(-0.10%) |
Sep 02, 2014 | 17.65 | 17.65 | 17.61 | 17.64 | 699,554 | +0.01(+0.04%) |
Aug 29, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 1,031,044 | -0.01(-0.03%) |
Aug 28, 2014 | 17.64 | 17.65 | 17.62 | 17.64 | 856,269 | -0.01(-0.03%) |
Aug 27, 2014 | 17.64 | 17.65 | 17.63 | 17.65 | 1,519,513 | +0.02(+0.13%) |
Aug 26, 2014 | 17.62 | 17.63 | 17.60 | 17.62 | 987,985 | +0.02(+0.10%) |
Aug 25, 2014 | 17.63 | 17.63 | 17.60 | 17.61 | 704,917 | +0.00(+0.00%) |
Aug 22, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 786,022 | -0.01(-0.03%) |
Aug 21, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 966,921 | +0.00(+0.00%) |
Aug 20, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 1,593,911 | -0.01(-0.03%) |
Aug 19, 2014 | 17.61 | 17.63 | 17.59 | 17.62 | 1,287,104 | +0.02(+0.10%) |
Aug 18, 2014 | 17.57 | 17.61 | 17.57 | 17.60 | 1,824,321 | +0.03(+0.20%) |
Aug 15, 2014 | 17.57 | 17.58 | 17.54 | 17.57 | 1,430,395 | +0.01(+0.07%) |
Aug 14, 2014 | 17.55 | 17.57 | 17.54 | 17.55 | 2,000,426 | +0.01(+0.07%) |
Aug 13, 2014 | 17.53 | 17.55 | 17.52 | 17.54 | 1,084,543 | +0.04(+0.23%) |
Aug 12, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 1,978,316 | +0.02(+0.10%) |
Aug 11, 2014 | 17.47 | 17.50 | 17.47 | 17.49 | 1,411,300 | +0.00(+0.00%) |
Aug 08, 2014 | 17.45 | 17.49 | 17.41 | 17.49 | 1,010,052 | +0.05(+0.30%) |
Aug 07, 2014 | 17.42 | 17.45 | 17.41 | 17.43 | 2,278,867 | +0.03(+0.20%) |
Aug 06, 2014 | 17.40 | 17.42 | 17.38 | 17.40 | 15,432,006 | -0.01(-0.03%) |
Aug 05, 2014 | 17.43 | 17.43 | 17.38 | 17.41 | 3,702,476 | -0.02(-0.10%) |
Aug 04, 2014 | 17.37 | 17.42 | 17.37 | 17.42 | 1,929,412 | +0.05(+0.30%) |