Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.68 | 17.69 | 17.69 | 17.69 | 36,010 | +0.02(+0.13%) |
Aug 28, 2014 | 17.90 | 17.91 | 17.63 | 17.66 | 59,967 | -0.31(-1.72%) |
Aug 27, 2014 | 18.07 | 18.04 | 17.93 | 17.97 | 29,480 | -0.06(-0.35%) |
Aug 26, 2014 | 18.10 | 18.11 | 17.91 | 18.04 | 256,389 | -0.06(-0.35%) |
Aug 25, 2014 | 18.22 | 18.32 | 18.04 | 18.10 | 23,764 | -0.05(-0.26%) |
Aug 22, 2014 | 18.05 | 18.24 | 17.98 | 18.15 | 32,708 | +0.09(+0.48%) |
Aug 21, 2014 | 17.86 | 18.14 | 17.70 | 18.06 | 58,925 | +0.17(+0.97%) |
Aug 20, 2014 | 17.77 | 17.93 | 17.64 | 17.89 | 59,386 | +0.01(+0.04%) |
Aug 19, 2014 | 17.86 | 17.92 | 17.86 | 17.88 | 40,576 | -0.01(-0.04%) |
Aug 18, 2014 | 17.89 | 18.10 | 17.84 | 17.89 | 82,955 | +0.22(+1.26%) |
Aug 15, 2014 | 18.10 | 18.10 | 17.64 | 17.66 | 171,555 | -0.25(-1.37%) |
Aug 14, 2014 | 17.81 | 18.10 | 17.81 | 17.91 | 42,412 | +0.09(+0.53%) |
Aug 13, 2014 | 17.66 | 17.82 | 17.61 | 17.82 | 92,158 | +0.17(+0.94%) |
Aug 12, 2014 | 17.58 | 17.72 | 17.50 | 17.65 | 83,599 | -0.03(-0.18%) |
Aug 11, 2014 | 17.76 | 17.78 | 17.61 | 17.68 | 91,245 | +0.04(+0.22%) |
Aug 08, 2014 | 17.43 | 17.73 | 17.43 | 17.64 | 55,028 | +0.20(+1.13%) |
Aug 07, 2014 | 17.40 | 17.49 | 17.30 | 17.44 | 69,045 | +0.06(+0.32%) |
Aug 06, 2014 | 17.11 | 17.44 | 17.11 | 17.39 | 90,511 | +0.21(+1.24%) |
Aug 05, 2014 | 17.21 | 17.34 | 17.06 | 17.17 | 206,780 | -0.14(-0.82%) |
Aug 04, 2014 | 17.46 | 17.66 | 17.15 | 17.32 | 193,551 | -0.14(-0.82%) |
Aug 01, 2014 | 17.76 | 17.85 | 17.35 | 17.46 | 111,151 | -0.25(-1.39%) |
Jul 31, 2014 | 18.01 | 18.02 | 17.57 | 17.70 | 163,992 | -0.36(-2.02%) |
Jul 30, 2014 | 17.82 | 18.12 | 17.80 | 18.07 | 118,281 | +0.34(+1.92%) |
Jul 29, 2014 | 17.66 | 17.81 | 17.28 | 17.73 | 169,016 | -0.02(-0.13%) |
Jul 28, 2014 | 17.80 | 17.80 | 17.80 | 17.75 | 67,028 | -0.04(-0.22%) |
Jul 25, 2014 | 17.81 | 17.97 | 17.69 | 17.79 | 49,319 | -0.19(-1.06%) |
Jul 24, 2014 | 18.17 | 18.19 | 17.89 | 17.98 | 42,287 | +0.00(+0.00%) |
Jul 23, 2014 | 18.02 | 18.09 | 17.82 | 17.98 | 24,342 | -0.09(-0.53%) |
Jul 22, 2014 | 18.08 | 18.21 | 18.00 | 18.08 | 56,783 | +0.06(+0.31%) |
Jul 21, 2014 | 17.97 | 18.07 | 17.89 | 18.02 | 38,735 | -0.05(-0.26%) |
Jul 18, 2014 | 17.78 | 18.22 | 17.78 | 18.07 | 81,529 | +0.21(+1.15%) |
Jul 17, 2014 | 18.47 | 18.48 | 17.84 | 17.86 | 92,084 | -0.74(-4.00%) |
Jul 16, 2014 | 18.82 | 18.82 | 18.50 | 18.61 | 50,430 | -0.09(-0.51%) |
Jul 15, 2014 | 18.69 | 18.85 | 18.42 | 18.70 | 54,409 | -0.02(-0.08%) |
Jul 14, 2014 | 18.84 | 18.86 | 18.54 | 18.72 | 63,785 | +0.02(+0.13%) |
Jul 11, 2014 | 18.65 | 18.79 | 18.50 | 18.69 | 123,661 | -0.07(-0.38%) |
Jul 10, 2014 | 18.58 | 18.84 | 18.49 | 18.77 | 79,502 | -0.08(-0.42%) |
Jul 09, 2014 | 18.76 | 19.03 | 18.76 | 18.84 | 135,504 | +0.14(+0.76%) |
Jul 08, 2014 | 18.63 | 18.84 | 18.43 | 18.70 | 49,304 | +0.03(+0.17%) |
Jul 07, 2014 | 18.95 | 18.95 | 18.48 | 18.67 | 68,815 | -0.37(-1.95%) |
Jul 03, 2014 | 18.69 | 19.04 | 19.04 | 19.04 | 26,281 | +0.42(+2.25%) |
Jul 02, 2014 | 18.60 | 18.80 | 18.52 | 18.62 | 60,694 | +0.01(+0.04%) |
Jul 01, 2014 | 18.41 | 18.80 | 18.41 | 18.61 | 128,399 | +0.30(+1.64%) |
Jun 30, 2014 | 18.65 | 18.65 | 18.30 | 18.31 | 46,637 | -0.30(-1.62%) |
Jun 27, 2014 | 18.38 | 18.69 | 18.38 | 18.61 | 150,686 | +0.06(+0.34%) |
Jun 26, 2014 | 18.59 | 18.64 | 18.37 | 18.55 | 227,371 | -0.12(-0.64%) |
Jun 25, 2014 | 18.28 | 18.73 | 18.20 | 18.67 | 97,745 | +0.23(+1.24%) |
Jun 24, 2014 | 18.12 | 18.54 | 18.12 | 18.44 | 72,399 | +0.24(+1.30%) |
Jun 23, 2014 | 18.15 | 18.29 | 18.01 | 18.20 | 34,875 | -0.09(-0.48%) |
Jun 20, 2014 | 18.38 | 18.40 | 18.17 | 18.29 | 79,864 | +0.02(+0.13%) |
Jun 19, 2014 | 18.08 | 18.34 | 17.82 | 18.27 | 52,596 | +0.17(+0.92%) |
Jun 18, 2014 | 17.93 | 18.11 | 17.86 | 18.10 | 37,796 | +0.16(+0.88%) |
Jun 17, 2014 | 17.87 | 18.06 | 17.78 | 17.94 | 36,817 | +0.18(+1.03%) |
Jun 16, 2014 | 18.06 | 18.06 | 17.73 | 17.76 | 36,927 | -0.40(-2.22%) |
Jun 13, 2014 | 18.39 | 18.42 | 18.08 | 18.16 | 31,230 | -0.10(-0.56%) |
Jun 12, 2014 | 18.44 | 18.51 | 18.17 | 18.27 | 33,656 | -0.26(-1.40%) |
Jun 11, 2014 | 18.62 | 18.62 | 18.27 | 18.53 | 36,176 | -0.24(-1.26%) |
Jun 10, 2014 | 18.89 | 18.89 | 17.95 | 18.76 | 90,216 | +0.16(+0.85%) |
Jun 06, 2014 | 18.27 | 18.63 | 18.01 | 18.60 | 110,617 | +0.47(+2.61%) |
Jun 05, 2014 | 17.85 | 18.28 | 17.74 | 18.13 | 57,243 | +0.28(+1.54%) |
Jun 04, 2014 | 17.73 | 18.00 | 17.73 | 17.86 | 35,792 | +0.06(+0.31%) |
Jun 03, 2014 | 17.87 | 18.03 | 17.75 | 17.80 | 42,654 | -0.17(-0.92%) |