Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.00 | 18.23 | 18.23 | 18.23 | 100,765 | +0.25(+1.37%) |
Aug 28, 2014 | 18.03 | 18.17 | 17.95 | 17.99 | 46,678 | -0.15(-0.83%) |
Aug 27, 2014 | 17.96 | 18.27 | 17.90 | 18.14 | 52,691 | +0.16(+0.89%) |
Aug 26, 2014 | 17.83 | 18.01 | 17.83 | 17.98 | 196,978 | +0.14(+0.81%) |
Aug 25, 2014 | 17.97 | 18.09 | 17.66 | 17.83 | 43,293 | -0.09(-0.51%) |
Aug 22, 2014 | 18.11 | 18.31 | 17.89 | 17.93 | 57,727 | -0.19(-1.04%) |
Aug 21, 2014 | 18.00 | 18.21 | 17.77 | 18.11 | 91,272 | +0.07(+0.40%) |
Aug 20, 2014 | 18.26 | 18.26 | 17.95 | 18.04 | 41,506 | -0.27(-1.48%) |
Aug 19, 2014 | 18.27 | 18.37 | 18.04 | 18.31 | 80,382 | +0.14(+0.74%) |
Aug 18, 2014 | 18.19 | 18.23 | 17.32 | 18.18 | 144,152 | +0.17(+0.94%) |
Aug 15, 2014 | 18.24 | 18.31 | 17.82 | 18.01 | 103,564 | -0.10(-0.56%) |
Aug 14, 2014 | 18.21 | 18.22 | 18.00 | 18.11 | 79,654 | -0.03(-0.19%) |
Aug 13, 2014 | 18.18 | 18.30 | 18.09 | 18.14 | 96,966 | +0.01(+0.08%) |
Aug 12, 2014 | 18.25 | 18.37 | 18.05 | 18.13 | 56,002 | -0.23(-1.26%) |
Aug 11, 2014 | 18.24 | 18.58 | 17.92 | 18.36 | 95,251 | +0.18(+0.98%) |
Aug 08, 2014 | 17.98 | 18.38 | 17.72 | 18.18 | 183,930 | +0.19(+1.05%) |
Aug 07, 2014 | 18.31 | 18.32 | 17.84 | 17.99 | 267,201 | -0.32(-1.77%) |
Aug 06, 2014 | 18.29 | 18.63 | 18.29 | 18.32 | 87,374 | -0.04(-0.24%) |
Aug 05, 2014 | 18.25 | 18.66 | 18.19 | 18.36 | 218,066 | +0.01(+0.08%) |
Aug 04, 2014 | 18.11 | 18.52 | 18.01 | 18.35 | 191,840 | +0.28(+1.52%) |
Aug 01, 2014 | 17.77 | 18.13 | 17.71 | 18.07 | 260,950 | +0.38(+2.16%) |
Jul 31, 2014 | 17.00 | 17.92 | 16.99 | 17.69 | 233,734 | +0.57(+3.30%) |
Jul 30, 2014 | 17.72 | 17.72 | 17.00 | 17.12 | 100,423 | -0.43(-2.45%) |
Jul 29, 2014 | 17.62 | 17.77 | 17.35 | 17.55 | 74,249 | +0.03(+0.19%) |
Jul 28, 2014 | 17.80 | 17.80 | 17.45 | 17.52 | 155,141 | -0.22(-1.23%) |
Jul 25, 2014 | 18.02 | 18.03 | 17.70 | 17.74 | 111,296 | -0.47(-2.57%) |
Jul 24, 2014 | 18.66 | 18.66 | 17.25 | 18.21 | 74,833 | -0.39(-2.08%) |
Jul 23, 2014 | 18.57 | 18.71 | 18.27 | 18.59 | 87,711 | +0.00(+0.03%) |
Jul 22, 2014 | 18.62 | 18.68 | 18.46 | 18.59 | 53,149 | -0.00(-0.03%) |
Jul 21, 2014 | 18.82 | 18.83 | 18.38 | 18.59 | 119,873 | -0.37(-1.96%) |
Jul 18, 2014 | 18.44 | 19.00 | 18.44 | 18.96 | 151,576 | +0.46(+2.48%) |
Jul 17, 2014 | 18.88 | 19.06 | 18.37 | 18.51 | 165,586 | -0.54(-2.84%) |
Jul 16, 2014 | 19.66 | 19.66 | 18.92 | 19.05 | 194,905 | -0.48(-2.47%) |
Jul 15, 2014 | 19.95 | 20.23 | 19.46 | 19.53 | 72,819 | -0.49(-2.46%) |
Jul 14, 2014 | 19.96 | 20.26 | 19.93 | 20.02 | 207,303 | +0.28(+1.42%) |
Jul 11, 2014 | 19.56 | 19.82 | 19.56 | 19.74 | 52,822 | +0.08(+0.39%) |
Jul 10, 2014 | 19.50 | 19.79 | 19.32 | 19.67 | 99,929 | -0.12(-0.59%) |
Jul 09, 2014 | 19.93 | 20.12 | 19.68 | 19.78 | 145,635 | -0.03(-0.15%) |
Jul 08, 2014 | 20.04 | 20.04 | 19.64 | 19.81 | 254,656 | -0.23(-1.16%) |
Jul 07, 2014 | 19.95 | 20.10 | 19.80 | 20.04 | 140,038 | -0.01(-0.05%) |
Jul 03, 2014 | 20.01 | 20.05 | 20.05 | 20.05 | 66,211 | +0.22(+1.12%) |
Jul 02, 2014 | 20.02 | 20.24 | 19.80 | 19.83 | 98,420 | -0.15(-0.77%) |
Jul 01, 2014 | 19.81 | 20.41 | 19.73 | 19.98 | 114,667 | +0.33(+1.67%) |
Jun 30, 2014 | 19.38 | 19.75 | 19.21 | 19.66 | 143,388 | +0.17(+0.89%) |
Jun 27, 2014 | 19.16 | 19.63 | 19.10 | 19.48 | 319,363 | +0.27(+1.41%) |
Jun 26, 2014 | 19.12 | 19.28 | 18.48 | 19.21 | 84,572 | +0.04(+0.23%) |
Jun 25, 2014 | 19.02 | 19.21 | 18.93 | 19.17 | 89,875 | +0.01(+0.08%) |
Jun 24, 2014 | 19.11 | 19.62 | 19.10 | 19.15 | 193,026 | -0.15(-0.80%) |
Jun 23, 2014 | 19.00 | 19.58 | 18.96 | 19.31 | 224,050 | +0.81(+4.36%) |
Jun 20, 2014 | 18.54 | 18.56 | 18.20 | 18.50 | 179,496 | +0.07(+0.39%) |
Jun 19, 2014 | 18.37 | 18.49 | 18.17 | 18.43 | 49,457 | +0.19(+1.03%) |
Jun 18, 2014 | 18.30 | 18.74 | 18.01 | 18.24 | 53,022 | -0.12(-0.63%) |
Jun 17, 2014 | 18.13 | 18.54 | 18.08 | 18.36 | 96,964 | +0.27(+1.50%) |
Jun 16, 2014 | 17.88 | 18.11 | 17.83 | 18.09 | 66,054 | +0.22(+1.22%) |
Jun 13, 2014 | 18.22 | 18.22 | 17.56 | 17.87 | 102,881 | -0.25(-1.39%) |
Jun 12, 2014 | 18.01 | 18.21 | 17.85 | 18.12 | 67,320 | +0.12(+0.64%) |
Jun 11, 2014 | 18.09 | 18.40 | 17.96 | 18.00 | 51,290 | -0.24(-1.30%) |
Jun 10, 2014 | 18.20 | 18.40 | 18.14 | 18.24 | 59,960 | +0.00(+0.00%) |
Jun 06, 2014 | 18.41 | 18.59 | 18.15 | 18.24 | 97,934 | -0.01(-0.08%) |
Jun 05, 2014 | 17.42 | 18.30 | 17.24 | 18.25 | 205,492 | +0.95(+5.48%) |
Jun 04, 2014 | 17.52 | 17.64 | 17.24 | 17.31 | 112,423 | -0.22(-1.26%) |
Jun 03, 2014 | 17.78 | 17.86 | 17.46 | 17.53 | 155,053 | -0.29(-1.62%) |