Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.55 | 18.69 | 18.53 | 18.66 | 13,890 | +0.36(+1.97%) |
Oct 30, 2014 | 18.33 | 18.40 | 18.23 | 18.30 | 14,266 | -0.05(-0.30%) |
Oct 29, 2014 | 18.44 | 18.45 | 18.35 | 18.36 | 2,672 | -0.02(-0.10%) |
Oct 28, 2014 | 18.04 | 18.38 | 18.04 | 18.38 | 3,299 | +0.45(+2.50%) |
Oct 27, 2014 | 17.96 | 18.02 | 18.02 | 17.93 | 6,201 | -0.09(-0.51%) |
Oct 24, 2014 | 17.93 | 18.02 | 17.90 | 18.02 | 1,695 | +0.06(+0.36%) |
Oct 23, 2014 | 17.99 | 18.07 | 17.92 | 17.96 | 4,433 | +0.22(+1.25%) |
Oct 22, 2014 | 17.80 | 17.80 | 17.74 | 17.74 | 926 | -0.14(-0.78%) |
Oct 21, 2014 | 17.75 | 17.89 | 17.71 | 17.88 | 4,890 | +0.51(+2.93%) |
Oct 20, 2014 | 17.16 | 17.39 | 17.15 | 17.37 | 2,342 | +0.15(+0.89%) |
Oct 17, 2014 | 17.32 | 17.37 | 17.15 | 17.21 | 4,798 | +0.17(+1.01%) |
Oct 16, 2014 | 16.57 | 17.13 | 16.57 | 17.04 | 5,127 | +0.13(+0.78%) |
Oct 15, 2014 | 16.61 | 16.91 | 16.36 | 16.91 | 9,752 | +0.09(+0.52%) |
Oct 14, 2014 | 16.79 | 16.97 | 16.70 | 16.82 | 13,724 | +0.19(+1.15%) |
Oct 13, 2014 | 17.06 | 17.16 | 16.63 | 16.63 | 7,028 | -0.48(-2.79%) |
Oct 10, 2014 | 17.50 | 17.50 | 17.11 | 17.11 | 13,477 | -0.45(-2.55%) |
Oct 09, 2014 | 18.01 | 18.01 | 17.56 | 17.56 | 13,863 | -0.48(-2.67%) |
Oct 08, 2014 | 17.82 | 18.04 | 17.56 | 18.04 | 7,287 | +0.19(+1.04%) |
Oct 07, 2014 | 18.05 | 18.10 | 17.85 | 17.85 | 5,729 | -0.34(-1.89%) |
Oct 06, 2014 | 18.40 | 18.40 | 18.18 | 18.20 | 10,992 | -0.15(-0.80%) |
Oct 03, 2014 | 18.25 | 18.35 | 18.25 | 18.34 | 17,681 | +0.27(+1.47%) |
Oct 02, 2014 | 17.94 | 18.09 | 17.81 | 18.08 | 8,623 | +0.13(+0.72%) |
Oct 01, 2014 | 18.30 | 18.30 | 17.95 | 17.95 | 23,819 | -0.52(-2.84%) |
Sep 30, 2014 | 18.70 | 18.72 | 18.44 | 18.47 | 6,621 | -0.16(-0.87%) |
Sep 29, 2014 | 18.58 | 18.67 | 18.58 | 18.64 | 108,651 | -0.11(-0.61%) |
Sep 26, 2014 | 18.68 | 18.79 | 18.67 | 18.75 | 5,733 | +0.14(+0.74%) |
Sep 25, 2014 | 18.84 | 18.98 | 18.60 | 18.61 | 47,116 | -0.33(-1.74%) |
Sep 24, 2014 | 18.82 | 18.94 | 18.75 | 18.94 | 17,762 | +0.03(+0.15%) |
Sep 23, 2014 | 19.01 | 19.05 | 18.88 | 18.91 | 5,229 | -0.13(-0.71%) |
Sep 22, 2014 | 19.16 | 19.16 | 19.01 | 19.05 | 9,644 | -0.28(-1.42%) |
Sep 19, 2014 | 19.51 | 19.52 | 19.30 | 19.32 | 3,043 | -0.17(-0.88%) |
Sep 18, 2014 | 19.50 | 19.51 | 19.47 | 19.50 | 3,200 | +0.10(+0.52%) |
Sep 17, 2014 | 19.50 | 19.52 | 19.37 | 19.39 | 3,223 | -0.01(-0.03%) |
Sep 16, 2014 | 19.33 | 19.47 | 19.29 | 19.40 | 4,003 | +0.14(+0.71%) |
Sep 15, 2014 | 19.32 | 19.33 | 19.25 | 19.26 | 2,424 | -0.09(-0.49%) |
Sep 12, 2014 | 19.51 | 19.52 | 19.35 | 19.36 | 10,561 | -0.22(-1.10%) |
Sep 11, 2014 | 19.50 | 19.57 | 19.49 | 19.57 | 7,412 | +0.09(+0.48%) |
Sep 10, 2014 | 19.41 | 19.48 | 19.37 | 19.48 | 1,276 | -0.06(-0.28%) |
Sep 09, 2014 | 19.62 | 19.62 | 19.48 | 19.53 | 10,830 | -0.13(-0.66%) |
Sep 08, 2014 | 19.72 | 19.75 | 19.66 | 19.66 | 2,168 | -0.05(-0.23%) |
Sep 05, 2014 | 19.59 | 19.71 | 19.59 | 19.71 | 5,415 | +0.09(+0.46%) |
Sep 04, 2014 | 19.80 | 19.84 | 19.60 | 19.62 | 12,023 | -0.10(-0.52%) |
Sep 03, 2014 | 19.81 | 19.82 | 19.71 | 19.72 | 5,694 | -0.06(-0.30%) |
Sep 02, 2014 | 19.70 | 19.79 | 19.68 | 19.78 | 4,009 | +0.09(+0.44%) |
Aug 29, 2014 | 19.60 | 19.70 | 19.70 | 19.70 | 1,889 | +0.06(+0.29%) |
Aug 28, 2014 | 19.55 | 19.67 | 19.53 | 19.64 | 9,472 | -0.00(-0.00%) |
Aug 27, 2014 | 19.61 | 19.68 | 19.61 | 19.64 | 24,141 | +0.01(+0.05%) |
Aug 26, 2014 | 19.55 | 19.64 | 19.55 | 19.63 | 121,998 | +0.08(+0.39%) |
Aug 25, 2014 | 19.65 | 19.65 | 19.48 | 19.55 | 32,551 | +0.04(+0.20%) |
Aug 22, 2014 | 19.53 | 19.53 | 19.44 | 19.51 | 28,454 | +0.01(+0.05%) |
Aug 21, 2014 | 19.53 | 19.53 | 19.45 | 19.50 | 6,217 | +0.01(+0.05%) |
Aug 20, 2014 | 19.36 | 19.50 | 19.36 | 19.50 | 8,498 | +0.10(+0.49%) |
Aug 19, 2014 | 19.39 | 19.43 | 19.38 | 19.40 | 18,810 | +0.11(+0.59%) |
Aug 18, 2014 | 19.23 | 19.29 | 19.08 | 19.29 | 2,170 | +0.20(+1.05%) |
Aug 15, 2014 | 19.14 | 19.17 | 19.01 | 19.08 | 2,850 | +0.05(+0.28%) |
Aug 14, 2014 | 19.00 | 19.03 | 18.94 | 19.03 | 910 | +0.10(+0.53%) |
Aug 13, 2014 | 18.91 | 18.97 | 18.87 | 18.93 | 10,742 | +0.09(+0.49%) |
Aug 12, 2014 | 18.86 | 18.86 | 18.81 | 18.84 | 4,571 | -0.10(-0.50%) |
Aug 11, 2014 | 18.90 | 18.93 | 18.90 | 18.93 | 1,151 | +0.16(+0.86%) |
Aug 08, 2014 | 18.62 | 18.62 | 18.52 | 18.77 | 5,326 | +0.16(+0.87%) |
Aug 07, 2014 | 18.75 | 18.75 | 18.57 | 18.61 | 32,785 | -0.10(-0.51%) |
Aug 06, 2014 | 18.60 | 18.78 | 18.57 | 18.70 | 9,165 | -0.01(-0.05%) |
Aug 05, 2014 | 18.80 | 18.81 | 18.65 | 18.71 | 4,080 | -0.14(-0.76%) |
Aug 04, 2014 | 18.84 | 18.86 | 18.72 | 18.86 | 14,158 | +0.09(+0.46%) |