Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.86 | 19.18 | 18.04 | 18.83 | 1,430,920 | +0.52(+2.85%) |
Oct 30, 2014 | 18.32 | 18.41 | 18.25 | 18.31 | 1,223,374 | -0.05(-0.28%) |
Oct 29, 2014 | 18.42 | 18.49 | 18.25 | 18.36 | 797,954 | -0.09(-0.48%) |
Oct 28, 2014 | 18.44 | 18.47 | 18.24 | 18.45 | 756,864 | +0.17(+0.92%) |
Oct 27, 2014 | 18.13 | 18.34 | 18.22 | 18.28 | 375,899 | +0.07(+0.36%) |
Oct 24, 2014 | 18.27 | 18.30 | 18.06 | 18.22 | 352,483 | +0.00(+0.00%) |
Oct 23, 2014 | 18.08 | 18.30 | 17.66 | 18.22 | 477,369 | +0.27(+1.51%) |
Oct 22, 2014 | 18.04 | 18.21 | 17.88 | 17.94 | 505,838 | -0.07(-0.37%) |
Oct 21, 2014 | 17.69 | 18.08 | 17.69 | 18.01 | 517,636 | +0.34(+1.91%) |
Oct 20, 2014 | 17.14 | 17.85 | 17.14 | 17.67 | 612,286 | +0.48(+2.82%) |
Oct 17, 2014 | 17.39 | 17.43 | 16.97 | 17.19 | 1,543,621 | +0.00(+0.00%) |
Oct 16, 2014 | 16.75 | 17.30 | 16.64 | 17.19 | 994,563 | +0.15(+0.86%) |
Oct 15, 2014 | 16.34 | 17.25 | 16.30 | 17.04 | 979,441 | +0.53(+3.20%) |
Oct 14, 2014 | 16.54 | 16.72 | 16.42 | 16.51 | 718,712 | +0.06(+0.36%) |
Oct 13, 2014 | 16.35 | 16.80 | 16.35 | 16.45 | 748,589 | +0.12(+0.76%) |
Oct 10, 2014 | 16.76 | 17.00 | 16.32 | 16.33 | 600,870 | -0.46(-2.76%) |
Oct 09, 2014 | 17.30 | 17.52 | 16.70 | 16.79 | 806,669 | -0.57(-3.26%) |
Oct 08, 2014 | 17.29 | 17.38 | 16.88 | 17.36 | 646,569 | +0.10(+0.55%) |
Oct 07, 2014 | 17.17 | 17.45 | 17.13 | 17.26 | 774,380 | -0.04(-0.21%) |
Oct 06, 2014 | 17.29 | 17.46 | 17.16 | 17.30 | 518,892 | +0.09(+0.51%) |
Oct 03, 2014 | 17.34 | 17.42 | 17.11 | 17.21 | 569,382 | -0.01(-0.04%) |
Oct 02, 2014 | 17.16 | 17.45 | 16.86 | 17.22 | 687,414 | +0.01(+0.04%) |
Oct 01, 2014 | 17.59 | 17.77 | 17.20 | 17.21 | 1,198,995 | -0.39(-2.21%) |
Sep 30, 2014 | 17.56 | 17.73 | 17.45 | 17.60 | 581,289 | -0.01(-0.04%) |
Sep 29, 2014 | 17.86 | 17.95 | 17.47 | 17.61 | 575,751 | -0.38(-2.12%) |
Sep 26, 2014 | 17.86 | 18.07 | 17.80 | 17.99 | 507,844 | +0.15(+0.86%) |
Sep 25, 2014 | 18.03 | 18.04 | 17.70 | 17.83 | 654,774 | -0.30(-1.66%) |
Sep 24, 2014 | 18.04 | 18.19 | 17.79 | 18.13 | 510,361 | +0.12(+0.69%) |
Sep 23, 2014 | 18.21 | 18.27 | 17.98 | 18.01 | 445,773 | -0.26(-1.45%) |
Sep 22, 2014 | 18.57 | 18.57 | 18.23 | 18.27 | 439,573 | -0.32(-1.70%) |
Sep 19, 2014 | 18.94 | 18.94 | 18.42 | 18.59 | 1,033,181 | -0.32(-1.71%) |
Sep 18, 2014 | 18.95 | 19.12 | 18.91 | 18.91 | 340,733 | -0.03(-0.16%) |
Sep 17, 2014 | 18.87 | 19.07 | 18.73 | 18.94 | 508,290 | +0.05(+0.27%) |
Sep 16, 2014 | 18.88 | 19.04 | 18.75 | 18.89 | 841,962 | -0.02(-0.12%) |
Sep 15, 2014 | 19.10 | 19.17 | 18.84 | 18.91 | 392,610 | -0.10(-0.50%) |
Sep 12, 2014 | 19.41 | 19.49 | 18.96 | 19.01 | 842,939 | -0.41(-2.12%) |
Sep 11, 2014 | 19.03 | 19.48 | 18.96 | 19.42 | 735,673 | +0.29(+1.51%) |
Sep 10, 2014 | 19.15 | 19.23 | 18.85 | 19.13 | 478,858 | -0.01(-0.04%) |
Sep 09, 2014 | 19.55 | 19.55 | 19.06 | 19.14 | 536,919 | -0.42(-2.13%) |
Sep 08, 2014 | 19.51 | 19.65 | 19.33 | 19.55 | 634,866 | +0.02(+0.11%) |
Sep 05, 2014 | 19.44 | 19.58 | 19.31 | 19.53 | 401,126 | +0.11(+0.56%) |
Sep 04, 2014 | 19.42 | 19.68 | 19.27 | 19.42 | 522,050 | +0.05(+0.26%) |
Sep 03, 2014 | 19.33 | 19.57 | 19.30 | 19.37 | 405,183 | +0.04(+0.23%) |
Sep 02, 2014 | 19.23 | 19.33 | 18.89 | 19.33 | 1,063,221 | +0.08(+0.42%) |
Aug 29, 2014 | 18.83 | 19.25 | 19.25 | 19.25 | 592,563 | +0.45(+2.41%) |
Aug 28, 2014 | 18.97 | 18.97 | 18.68 | 18.79 | 527,665 | -0.22(-1.15%) |
Aug 27, 2014 | 18.91 | 19.09 | 18.72 | 19.01 | 414,354 | +0.14(+0.74%) |
Aug 26, 2014 | 18.71 | 18.92 | 18.63 | 18.87 | 468,055 | +0.18(+0.94%) |
Aug 25, 2014 | 18.78 | 18.87 | 18.67 | 18.70 | 397,065 | -0.02(-0.12%) |
Aug 22, 2014 | 18.63 | 18.75 | 18.55 | 18.72 | 438,804 | +0.10(+0.55%) |
Aug 21, 2014 | 18.65 | 18.77 | 18.60 | 18.62 | 691,143 | -0.01(-0.08%) |
Aug 20, 2014 | 18.51 | 18.65 | 18.42 | 18.63 | 536,377 | +0.06(+0.31%) |
Aug 19, 2014 | 18.63 | 18.71 | 18.54 | 18.57 | 650,022 | -0.06(-0.31%) |
Aug 18, 2014 | 18.61 | 18.66 | 18.54 | 18.63 | 562,666 | +0.12(+0.67%) |
Aug 15, 2014 | 18.71 | 18.77 | 18.33 | 18.51 | 535,659 | -0.12(-0.67%) |
Aug 14, 2014 | 18.55 | 18.64 | 18.50 | 18.63 | 683,334 | +0.12(+0.63%) |
Aug 13, 2014 | 18.57 | 18.65 | 18.40 | 18.52 | 613,370 | +0.03(+0.16%) |
Aug 12, 2014 | 18.03 | 18.63 | 18.02 | 18.49 | 877,664 | +0.46(+2.55%) |
Aug 11, 2014 | 18.19 | 18.33 | 17.94 | 18.03 | 539,710 | -0.16(-0.88%) |
Aug 08, 2014 | 18.03 | 18.14 | 17.82 | 18.19 | 973,990 | +0.14(+0.77%) |
Aug 07, 2014 | 18.12 | 18.20 | 17.92 | 18.05 | 953,842 | +0.07(+0.41%) |
Aug 06, 2014 | 18.58 | 18.66 | 17.90 | 17.98 | 1,654,443 | -0.69(-3.72%) |
Aug 05, 2014 | 17.76 | 19.04 | 17.76 | 18.67 | 3,220,370 | +1.52(+8.86%) |
Aug 04, 2014 | 17.90 | 17.95 | 16.87 | 17.15 | 2,534,710 | -0.75(-4.20%) |