Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 18 | +0.07(+0.45%) |
Oct 30, 2014 | 16.24 | 16.27 | 16.24 | 16.26 | 1,613 | +0.03(+0.19%) |
Oct 29, 2014 | 16.32 | 16.32 | 16.23 | 16.23 | 1,049 | -0.02(-0.15%) |
Oct 28, 2014 | 16.22 | 16.25 | 16.17 | 16.25 | 15,242 | +0.12(+0.71%) |
Oct 27, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 703 | +0.00(+0.00%) |
Oct 24, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 1,741 | +0.17(+1.06%) |
Oct 22, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 148 | -0.04(-0.25%) |
Oct 21, 2014 | 16.00 | 16.01 | 16.00 | 16.01 | 2,351 | +0.18(+1.12%) |
Oct 17, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 12 | +0.15(+0.98%) |
Oct 16, 2014 | 15.58 | 15.65 | 15.58 | 15.68 | 12,392 | +0.29(+1.89%) |
Oct 15, 2014 | 15.39 | 15.39 | 15.39 | 15.39 | 248 | -0.34(-2.16%) |
Oct 14, 2014 | 15.79 | 15.79 | 15.73 | 15.73 | 530 | +0.03(+0.21%) |
Oct 13, 2014 | 15.87 | 15.91 | 15.69 | 15.69 | 7,071 | -0.31(-1.92%) |
Oct 10, 2014 | 16.05 | 16.32 | 16.00 | 16.00 | 1,452 | -0.16(-0.98%) |
Oct 08, 2014 | 16.20 | 16.16 | 16.16 | 16.16 | 35 | -0.12(-0.75%) |
Oct 07, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 220 | -0.07(-0.42%) |
Oct 03, 2014 | 16.35 | 16.35 | 16.35 | 16.35 | 226 | +0.15(+0.95%) |
Oct 02, 2014 | 16.23 | 16.23 | 15.96 | 16.20 | 9,327 | -0.78(-4.58%) |
Oct 01, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 390 | +0.12(+0.72%) |
Sep 30, 2014 | 16.82 | 16.85 | 16.82 | 16.85 | 1,610 | -0.14(-0.81%) |
Sep 26, 2014 | 16.58 | 16.99 | 16.99 | 16.99 | 8 | +0.49(+2.94%) |
Sep 25, 2014 | 16.58 | 16.58 | 16.50 | 16.50 | 1,254 | -0.07(-0.44%) |
Sep 24, 2014 | 16.45 | 16.58 | 16.45 | 16.58 | 719 | +0.04(+0.25%) |
Sep 23, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 180 | -0.73(-4.22%) |
Sep 22, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 508 | +0.59(+3.56%) |
Sep 19, 2014 | 16.67 | 16.67 | 16.67 | 16.67 | 2,563 | -0.02(-0.10%) |
Sep 18, 2014 | 16.64 | 16.69 | 16.64 | 16.69 | 823 | +0.07(+0.43%) |
Sep 16, 2014 | 16.50 | 16.62 | 16.62 | 16.62 | 12 | +0.09(+0.54%) |
Sep 15, 2014 | 16.54 | 16.54 | 16.50 | 16.53 | 2,572 | +0.01(+0.05%) |
Sep 12, 2014 | 16.55 | 16.55 | 16.52 | 16.52 | 783 | -0.06(-0.39%) |
Sep 11, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 881 | +0.03(+0.20%) |
Sep 08, 2014 | 16.55 | 16.55 | 16.55 | 16.55 | 25 | -0.06(-0.39%) |
Sep 05, 2014 | 16.57 | 16.62 | 16.57 | 16.62 | 1,452 | +0.02(+0.14%) |
Sep 04, 2014 | 16.61 | 16.61 | 16.59 | 16.59 | 822 | +0.03(+0.20%) |
Sep 03, 2014 | 16.50 | 16.56 | 16.50 | 16.56 | 1,237 | +0.06(+0.34%) |
Sep 02, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 1,300 | +0.05(+0.30%) |
Aug 28, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 618 | -0.09(-0.54%) |
Aug 26, 2014 | 16.51 | 16.54 | 16.54 | 16.54 | 8 | +0.09(+0.54%) |
Aug 22, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 27 | -0.01(-0.05%) |
Aug 21, 2014 | 16.41 | 16.46 | 16.41 | 16.46 | 4,375 | -0.02(-0.10%) |
Aug 20, 2014 | 16.45 | 16.48 | 16.45 | 16.48 | 1,096 | +0.02(+0.10%) |
Aug 19, 2014 | 16.43 | 16.46 | 16.43 | 16.46 | 1,291 | +0.09(+0.54%) |
Aug 18, 2014 | 16.41 | 16.41 | 16.37 | 16.37 | 3,213 | +0.08(+0.49%) |
Aug 15, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 601 | -0.07(-0.44%) |
Aug 14, 2014 | 16.36 | 16.37 | 16.36 | 16.37 | 1,285 | +0.06(+0.40%) |
Aug 13, 2014 | 16.30 | 16.30 | 16.30 | 16.30 | 4,437 | +0.02(+0.15%) |
Aug 11, 2014 | 16.30 | 16.28 | 16.28 | 16.28 | 17 | +0.12(+0.75%) |
Aug 08, 2014 | 16.12 | 16.16 | 16.12 | 16.16 | 2,176 | -0.05(-0.30%) |
Aug 07, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 2,232 | +0.00(+0.00%) |
Aug 06, 2014 | 16.17 | 16.20 | 16.16 | 16.20 | 5,964 | +0.03(+0.20%) |
Aug 05, 2014 | 16.17 | 16.18 | 16.16 | 16.17 | 10,062 | +0.01(+0.05%) |
Aug 04, 2014 | 16.14 | 16.16 | 16.11 | 16.16 | 10,540 | +0.03(+0.20%) |