Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.85 | 17.80 | 17.80 | 17.80 | 900 | -0.09(-0.50%) |
Aug 28, 2014 | 17.88 | 18.57 | 17.52 | 17.89 | 12,433 | +0.04(+0.22%) |
Aug 27, 2014 | 18.20 | 18.25 | 17.68 | 17.85 | 8,526 | -0.40(-2.19%) |
Aug 26, 2014 | 17.78 | 18.58 | 17.78 | 18.25 | 11,345 | +0.54(+3.05%) |
Aug 25, 2014 | 17.84 | 17.95 | 17.64 | 17.71 | 16,373 | -0.03(-0.17%) |
Aug 22, 2014 | 17.92 | 17.96 | 17.51 | 17.74 | 7,406 | -0.08(-0.45%) |
Aug 21, 2014 | 17.76 | 18.13 | 17.70 | 17.82 | 8,646 | +0.07(+0.39%) |
Aug 20, 2014 | 18.00 | 18.20 | 17.66 | 17.75 | 5,347 | -0.47(-2.58%) |
Aug 19, 2014 | 17.68 | 18.23 | 17.60 | 18.22 | 14,983 | +0.36(+2.02%) |
Aug 18, 2014 | 17.92 | 17.93 | 17.86 | 17.86 | 4,684 | -0.10(-0.56%) |
Aug 15, 2014 | 18.06 | 17.92 | 17.63 | 17.96 | 14,384 | +0.04(+0.22%) |
Aug 14, 2014 | 17.62 | 18.20 | 17.53 | 17.92 | 15,023 | -0.04(-0.22%) |
Aug 13, 2014 | 17.99 | 18.46 | 17.99 | 17.96 | 3,221 | -0.10(-0.55%) |
Aug 12, 2014 | 18.29 | 18.30 | 17.78 | 18.06 | 12,485 | -0.23(-1.26%) |
Aug 11, 2014 | 18.31 | 18.46 | 18.14 | 18.29 | 8,071 | +0.38(+2.12%) |
Aug 08, 2014 | 18.23 | 18.40 | 17.87 | 17.91 | 15,062 | +0.12(+0.67%) |
Aug 07, 2014 | 17.59 | 18.37 | 17.53 | 17.79 | 10,940 | -0.20(-1.11%) |
Aug 06, 2014 | 17.71 | 18.88 | 17.68 | 17.99 | 9,073 | +0.01(+0.06%) |
Aug 05, 2014 | 18.42 | 18.58 | 17.50 | 17.98 | 18,991 | -0.64(-3.44%) |
Aug 04, 2014 | 18.70 | 18.90 | 18.35 | 18.62 | 17,109 | -0.08(-0.43%) |
Aug 01, 2014 | 18.68 | 19.11 | 18.06 | 18.70 | 11,584 | -0.20(-1.06%) |
Jul 31, 2014 | 18.57 | 18.97 | 18.49 | 18.90 | 10,046 | +0.27(+1.45%) |
Jul 30, 2014 | 18.23 | 18.81 | 18.17 | 18.63 | 15,223 | +0.44(+2.42%) |
Jul 29, 2014 | 18.08 | 18.38 | 17.92 | 18.19 | 6,487 | -0.03(-0.16%) |
Jul 28, 2014 | 17.58 | 18.22 | 17.58 | 18.22 | 10,645 | +0.52(+2.94%) |
Jul 25, 2014 | 17.30 | 17.70 | 17.22 | 17.70 | 19,639 | +0.48(+2.79%) |
Jul 24, 2014 | 16.64 | 17.22 | 15.96 | 17.22 | 36,957 | +0.70(+4.24%) |
Jul 23, 2014 | 16.27 | 16.59 | 15.97 | 16.52 | 69,034 | +0.20(+1.23%) |
Jul 22, 2014 | 16.42 | 16.50 | 16.09 | 16.32 | 47,048 | -0.06(-0.37%) |
Jul 21, 2014 | 16.34 | 16.50 | 16.13 | 16.38 | 8,740 | -0.02(-0.12%) |
Jul 18, 2014 | 16.38 | 16.52 | 16.37 | 16.40 | 4,885 | -0.11(-0.67%) |
Jul 17, 2014 | 16.27 | 16.51 | 16.21 | 16.51 | 45,804 | -0.01(-0.06%) |
Jul 16, 2014 | 16.39 | 16.52 | 16.30 | 16.52 | 5,588 | +0.11(+0.67%) |
Jul 15, 2014 | 16.40 | 16.45 | 16.09 | 16.41 | 5,299 | -0.02(-0.12%) |
Jul 14, 2014 | 16.17 | 16.60 | 16.17 | 16.43 | 9,472 | -0.01(-0.06%) |
Jul 11, 2014 | 16.41 | 16.58 | 16.02 | 16.44 | 10,885 | +0.03(+0.18%) |
Jul 10, 2014 | 16.28 | 16.50 | 16.26 | 16.41 | 11,215 | -0.01(-0.06%) |
Jul 09, 2014 | 16.40 | 16.48 | 16.10 | 16.42 | 7,825 | -0.01(-0.06%) |
Jul 08, 2014 | 16.35 | 16.68 | 16.25 | 16.43 | 2,693 | -0.07(-0.42%) |
Jul 07, 2014 | 16.65 | 16.66 | 16.18 | 16.50 | 4,841 | +0.08(+0.49%) |
Jul 03, 2014 | 16.15 | 16.42 | 16.42 | 16.42 | 6,900 | -0.03(-0.18%) |
Jul 02, 2014 | 16.18 | 16.45 | 15.96 | 16.45 | 15,953 | +0.02(+0.12%) |
Jul 01, 2014 | 16.10 | 16.50 | 16.02 | 16.43 | 14,339 | +0.14(+0.86%) |
Jun 30, 2014 | 16.46 | 16.50 | 16.02 | 16.29 | 4,536 | -0.02(-0.12%) |
Jun 27, 2014 | 16.00 | 16.64 | 16.00 | 16.31 | 5,126 | +0.31(+1.94%) |
Jun 26, 2014 | 16.20 | 16.20 | 15.91 | 16.00 | 2,054 | -0.17(-1.05%) |
Jun 25, 2014 | 16.25 | 16.49 | 15.99 | 16.17 | 4,815 | +0.04(+0.25%) |
Jun 24, 2014 | 16.59 | 16.75 | 15.91 | 16.13 | 8,254 | -0.17(-1.04%) |
Jun 23, 2014 | 16.08 | 16.35 | 15.96 | 16.30 | 6,044 | +0.16(+0.99%) |
Jun 20, 2014 | 16.01 | 16.14 | 15.83 | 16.14 | 5,182 | +0.05(+0.31%) |
Jun 19, 2014 | 16.06 | 16.18 | 15.89 | 16.09 | 11,476 | -0.09(-0.56%) |
Jun 18, 2014 | 15.96 | 16.18 | 15.74 | 16.18 | 8,220 | +0.29(+1.79%) |
Jun 17, 2014 | 15.98 | 16.00 | 15.50 | 15.89 | 5,907 | -0.12(-0.72%) |
Jun 16, 2014 | 15.71 | 16.18 | 15.35 | 16.01 | 6,311 | +0.42(+2.69%) |
Jun 13, 2014 | 15.81 | 15.82 | 15.05 | 15.59 | 13,295 | -0.10(-0.64%) |
Jun 12, 2014 | 15.47 | 15.78 | 15.30 | 15.69 | 10,474 | +0.15(+0.97%) |
Jun 11, 2014 | 15.28 | 15.61 | 13.11 | 15.54 | 4,998 | +0.12(+0.78%) |
Jun 10, 2014 | 15.31 | 15.47 | 15.06 | 15.42 | 4,778 | +0.07(+0.46%) |
Jun 06, 2014 | 15.40 | 15.79 | 15.30 | 15.35 | 6,138 | -0.04(-0.26%) |
Jun 05, 2014 | 15.65 | 15.94 | 15.28 | 15.39 | 7,426 | -0.16(-1.03%) |
Jun 04, 2014 | 15.90 | 16.20 | 15.49 | 15.55 | 12,014 | -0.10(-0.64%) |
Jun 03, 2014 | 16.27 | 16.30 | 15.51 | 15.65 | 16,779 | -0.67(-4.11%) |