Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.66 | 17.67 | 17.64 | 17.67 | 1,997,068 | +0.02(+0.10%) |
Oct 30, 2014 | 17.63 | 17.66 | 17.61 | 17.65 | 2,166,879 | +0.02(+0.13%) |
Oct 29, 2014 | 17.65 | 17.66 | 17.61 | 17.63 | 1,323,699 | -0.02(-0.13%) |
Oct 28, 2014 | 17.65 | 17.67 | 17.61 | 17.65 | 2,207,876 | +0.03(+0.17%) |
Oct 27, 2014 | 17.65 | 17.65 | 17.61 | 17.62 | 1,615,996 | -0.03(-0.17%) |
Oct 24, 2014 | 17.64 | 17.65 | 17.61 | 17.65 | 1,972,481 | +0.02(+0.13%) |
Oct 23, 2014 | 17.67 | 17.67 | 17.62 | 17.63 | 3,105,757 | +0.01(+0.03%) |
Oct 22, 2014 | 17.67 | 17.67 | 17.59 | 17.62 | 4,125,357 | -0.02(-0.13%) |
Oct 21, 2014 | 17.63 | 17.67 | 17.59 | 17.64 | 6,927,662 | +0.06(+0.34%) |
Oct 20, 2014 | 17.52 | 17.58 | 17.51 | 17.58 | 2,524,906 | +0.08(+0.44%) |
Oct 17, 2014 | 17.47 | 17.58 | 17.43 | 17.51 | 6,522,105 | +0.12(+0.71%) |
Oct 16, 2014 | 17.32 | 17.42 | 17.29 | 17.38 | 6,618,820 | +0.01(+0.03%) |
Oct 15, 2014 | 17.34 | 17.39 | 17.30 | 17.38 | 5,370,980 | -0.01(-0.07%) |
Oct 14, 2014 | 17.42 | 17.44 | 17.38 | 17.39 | 4,360,142 | -0.03(-0.17%) |
Oct 13, 2014 | 17.47 | 17.47 | 17.40 | 17.42 | 1,301,950 | -0.02(-0.14%) |
Oct 10, 2014 | 17.50 | 17.53 | 17.44 | 17.44 | 3,547,008 | -0.09(-0.50%) |
Oct 09, 2014 | 17.63 | 17.64 | 17.53 | 17.53 | 3,424,170 | -0.11(-0.64%) |
Oct 08, 2014 | 17.62 | 17.65 | 17.61 | 17.64 | 3,091,674 | +0.02(+0.10%) |
Oct 07, 2014 | 17.68 | 17.68 | 17.62 | 17.63 | 3,615,464 | -0.05(-0.27%) |
Oct 06, 2014 | 17.68 | 17.69 | 17.65 | 17.67 | 2,551,614 | +0.01(+0.03%) |
Oct 03, 2014 | 17.62 | 17.67 | 17.58 | 17.67 | 6,269,866 | +0.07(+0.40%) |
Oct 02, 2014 | 17.60 | 17.62 | 17.57 | 17.60 | 1,832,387 | -0.01(-0.07%) |
Oct 01, 2014 | 17.58 | 17.61 | 17.57 | 17.61 | 3,857,718 | +0.04(+0.21%) |
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%) |