Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.45 | 18.56 | 18.27 | 18.55 | 97,983 | +0.37(+2.05%) |
Oct 30, 2014 | 18.09 | 18.29 | 18.09 | 18.17 | 16,032 | +0.09(+0.48%) |
Oct 29, 2014 | 18.08 | 18.08 | 18.04 | 18.09 | 14,152 | +0.00(+0.03%) |
Oct 28, 2014 | 18.00 | 18.10 | 17.89 | 18.08 | 26,216 | +0.31(+1.76%) |
Oct 27, 2014 | 17.78 | 17.81 | 17.96 | 17.77 | 23,336 | -0.19(-1.05%) |
Oct 24, 2014 | 17.94 | 17.98 | 17.89 | 17.96 | 9,781 | +0.08(+0.46%) |
Oct 23, 2014 | 17.95 | 17.97 | 17.84 | 17.88 | 6,218 | +0.06(+0.32%) |
Oct 22, 2014 | 17.93 | 17.95 | 17.82 | 17.82 | 63,605 | -0.13(-0.74%) |
Oct 21, 2014 | 18.08 | 18.08 | 17.86 | 17.95 | 18,417 | +0.07(+0.42%) |
Oct 20, 2014 | 17.88 | 17.88 | 17.78 | 17.88 | 12,056 | +0.04(+0.23%) |
Oct 17, 2014 | 17.75 | 17.84 | 17.75 | 17.84 | 5,353 | +0.14(+0.79%) |
Oct 16, 2014 | 17.44 | 17.50 | 17.23 | 17.70 | 61,446 | +0.00(+0.00%) |
Oct 15, 2014 | 18.02 | 18.02 | 17.61 | 17.70 | 206,046 | -0.33(-1.83%) |
Oct 14, 2014 | 18.05 | 18.14 | 17.84 | 18.03 | 5,983 | +0.01(+0.07%) |
Oct 13, 2014 | 18.18 | 18.18 | 17.88 | 18.01 | 2,810 | +0.06(+0.34%) |
Oct 10, 2014 | 18.15 | 18.15 | 17.90 | 17.95 | 17,920 | -0.22(-1.18%) |
Oct 09, 2014 | 18.28 | 18.29 | 18.07 | 18.17 | 23,274 | -0.18(-0.98%) |
Oct 08, 2014 | 18.14 | 18.39 | 18.05 | 18.35 | 65,326 | +0.07(+0.37%) |
Oct 07, 2014 | 18.44 | 18.44 | 18.19 | 18.28 | 71,707 | -0.09(-0.47%) |
Oct 06, 2014 | 18.29 | 18.41 | 18.29 | 18.36 | 5,142 | +0.08(+0.45%) |
Oct 03, 2014 | 18.03 | 18.28 | 18.03 | 18.28 | 5,692 | +0.35(+1.94%) |
Oct 02, 2014 | 18.16 | 18.16 | 17.73 | 17.93 | 2,400 | -0.17(-0.91%) |
Oct 01, 2014 | 18.36 | 18.36 | 17.88 | 18.10 | 18,381 | -0.19(-1.04%) |
Sep 30, 2014 | 18.35 | 18.35 | 18.25 | 18.29 | 1,416 | -0.14(-0.76%) |
Sep 29, 2014 | 18.19 | 18.46 | 18.19 | 18.43 | 12,689 | -0.25(-1.33%) |
Sep 26, 2014 | 18.60 | 18.68 | 18.60 | 18.68 | 995 | +0.19(+1.03%) |
Sep 25, 2014 | 18.65 | 18.65 | 18.39 | 18.49 | 8,590 | -0.32(-1.71%) |
Sep 24, 2014 | 18.71 | 18.81 | 18.49 | 18.81 | 3,151 | +0.24(+1.28%) |
Sep 23, 2014 | 18.50 | 18.73 | 18.50 | 18.57 | 4,272 | -0.15(-0.79%) |
Sep 22, 2014 | 18.56 | 18.73 | 18.52 | 18.72 | 12,356 | -0.19(-1.01%) |
Sep 19, 2014 | 19.09 | 19.09 | 18.89 | 18.91 | 8,235 | -0.08(-0.40%) |
Sep 18, 2014 | 19.11 | 19.11 | 18.99 | 18.99 | 5,662 | -0.10(-0.51%) |
Sep 17, 2014 | 19.11 | 19.11 | 18.88 | 19.08 | 7,253 | -0.02(-0.13%) |
Sep 16, 2014 | 18.96 | 19.11 | 18.85 | 19.11 | 3,919 | +0.19(+1.00%) |
Sep 15, 2014 | 19.01 | 19.01 | 18.90 | 18.92 | 5,254 | +0.07(+0.35%) |
Sep 12, 2014 | 19.00 | 19.00 | 18.85 | 18.85 | 4,136 | -0.19(-0.99%) |
Sep 11, 2014 | 19.13 | 19.13 | 19.04 | 19.04 | 1,263 | -0.11(-0.57%) |
Sep 10, 2014 | 19.08 | 19.15 | 18.94 | 19.15 | 11,657 | -0.07(-0.34%) |
Sep 09, 2014 | 19.41 | 19.41 | 19.07 | 19.22 | 5,831 | +0.02(+0.13%) |
Sep 08, 2014 | 19.43 | 19.43 | 19.19 | 19.19 | 2,169 | -0.26(-1.36%) |
Sep 05, 2014 | 19.22 | 19.46 | 19.22 | 19.46 | 1,396 | +0.10(+0.51%) |
Sep 04, 2014 | 19.58 | 19.58 | 19.34 | 19.36 | 5,148 | -0.06(-0.33%) |
Sep 03, 2014 | 19.50 | 19.50 | 19.38 | 19.42 | 4,971 | +0.19(+0.99%) |
Sep 02, 2014 | 19.03 | 19.23 | 19.00 | 19.23 | 10,407 | +0.04(+0.22%) |
Aug 29, 2014 | 19.20 | 19.19 | 19.19 | 19.19 | 9,070 | -0.01(-0.04%) |
Aug 28, 2014 | 19.23 | 19.23 | 19.17 | 19.20 | 5,642 | -0.07(-0.34%) |
Aug 27, 2014 | 19.23 | 19.28 | 19.23 | 19.27 | 3,497 | +0.04(+0.22%) |
Aug 26, 2014 | 19.32 | 19.32 | 19.09 | 19.22 | 5,428 | -0.01(-0.05%) |
Aug 25, 2014 | 19.29 | 19.12 | 19.03 | 19.23 | 844 | +0.11(+0.59%) |
Aug 22, 2014 | 19.22 | 19.19 | 18.94 | 19.12 | 3,201 | -0.07(-0.37%) |
Aug 21, 2014 | 19.22 | 19.22 | 19.22 | 19.19 | 8,153 | -0.02(-0.13%) |
Aug 20, 2014 | 19.22 | 19.23 | 19.20 | 19.22 | 2,072 | -0.00(-0.00%) |
Aug 19, 2014 | 19.17 | 19.22 | 19.12 | 19.22 | 10,185 | +0.12(+0.61%) |
Aug 18, 2014 | 19.07 | 19.10 | 18.88 | 19.10 | 1,260 | +0.15(+0.79%) |
Aug 15, 2014 | 18.79 | 18.95 | 18.66 | 18.95 | 2,926 | +0.17(+0.90%) |
Aug 14, 2014 | 18.95 | 18.99 | 18.78 | 18.78 | 1,733 | -0.11(-0.56%) |
Aug 13, 2014 | 18.93 | 18.93 | 18.67 | 18.89 | 575 | +0.12(+0.65%) |
Aug 12, 2014 | 18.73 | 18.79 | 18.73 | 18.77 | 1,689 | -0.04(-0.22%) |
Aug 11, 2014 | 18.79 | 18.81 | 18.60 | 18.81 | 1,551 | +0.13(+0.71%) |
Aug 08, 2014 | 18.51 | 18.67 | 18.38 | 18.67 | 1,135 | +0.09(+0.49%) |
Aug 07, 2014 | 18.71 | 18.72 | 18.45 | 18.58 | 9,532 | -0.08(-0.43%) |
Aug 06, 2014 | 18.61 | 18.72 | 18.48 | 18.66 | 4,454 | +0.22(+1.22%) |
Aug 05, 2014 | 18.69 | 18.69 | 18.44 | 18.44 | 7,778 | -0.37(-1.98%) |
Aug 04, 2014 | 18.78 | 18.89 | 18.67 | 18.81 | 16,402 | +0.07(+0.40%) |