Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.61 | 18.68 | 18.68 | 18.68 | 18,990 | +0.04(+0.21%) |
Aug 28, 2014 | 18.64 | 18.69 | 18.59 | 18.64 | 34,143 | +0.12(+0.66%) |
Aug 27, 2014 | 18.52 | 18.54 | 18.49 | 18.52 | 27,230 | +0.07(+0.36%) |
Aug 26, 2014 | 18.53 | 18.53 | 18.43 | 18.45 | 12,596 | -0.05(-0.27%) |
Aug 25, 2014 | 18.45 | 18.49 | 18.42 | 18.50 | 21,343 | +0.10(+0.52%) |
Aug 22, 2014 | 18.32 | 18.44 | 18.30 | 18.41 | 48,873 | +0.11(+0.62%) |
Aug 21, 2014 | 18.23 | 18.33 | 18.23 | 18.29 | 24,788 | +0.09(+0.50%) |
Aug 20, 2014 | 18.25 | 18.29 | 18.19 | 18.20 | 39,085 | -0.06(-0.33%) |
Aug 19, 2014 | 18.31 | 18.31 | 18.18 | 18.26 | 107,312 | +0.02(+0.12%) |
Aug 18, 2014 | 18.35 | 18.37 | 18.23 | 18.24 | 69,524 | -0.18(-0.99%) |
Aug 15, 2014 | 18.36 | 18.49 | 18.33 | 18.42 | 271,669 | +0.10(+0.56%) |
Aug 14, 2014 | 18.30 | 18.32 | 18.20 | 18.32 | 25,836 | +0.12(+0.64%) |
Aug 13, 2014 | 18.15 | 18.22 | 18.13 | 18.20 | 94,467 | +0.06(+0.32%) |
Aug 12, 2014 | 18.17 | 18.22 | 18.14 | 18.14 | 56,208 | -0.08(-0.44%) |
Aug 11, 2014 | 18.20 | 18.26 | 18.19 | 18.23 | 15,999 | +0.00(+0.00%) |
Aug 08, 2014 | 18.23 | 18.30 | 18.17 | 18.23 | 29,721 | -0.01(-0.07%) |
Aug 07, 2014 | 18.12 | 18.24 | 18.12 | 18.24 | 18,224 | +0.10(+0.54%) |
Aug 06, 2014 | 18.19 | 18.26 | 18.10 | 18.14 | 69,151 | -0.04(-0.21%) |
Aug 05, 2014 | 18.10 | 18.22 | 18.07 | 18.18 | 71,549 | +0.00(+0.01%) |
Aug 04, 2014 | 18.11 | 18.23 | 18.09 | 18.18 | 31,764 | +0.02(+0.12%) |
Aug 01, 2014 | 18.02 | 18.21 | 17.94 | 18.15 | 40,980 | +0.03(+0.19%) |
Jul 31, 2014 | 18.07 | 18.17 | 18.06 | 18.12 | 187,796 | -0.09(-0.49%) |
Jul 30, 2014 | 18.26 | 18.28 | 18.14 | 18.21 | 170,626 | -0.11(-0.58%) |
Jul 29, 2014 | 18.28 | 18.36 | 18.28 | 18.32 | 51,025 | +0.02(+0.10%) |
Jul 28, 2014 | 18.28 | 18.33 | 18.26 | 18.30 | 188,568 | -0.00(-0.02%) |
Jul 25, 2014 | 18.26 | 18.30 | 18.25 | 18.30 | 315,703 | +0.13(+0.74%) |
Jul 24, 2014 | 18.20 | 18.20 | 18.13 | 18.17 | 94,565 | -0.09(-0.51%) |
Jul 23, 2014 | 18.26 | 18.31 | 18.25 | 18.26 | 409,679 | +0.04(+0.24%) |
Jul 22, 2014 | 18.16 | 18.22 | 18.13 | 18.22 | 28,949 | +0.04(+0.25%) |
Jul 21, 2014 | 18.15 | 18.23 | 18.13 | 18.17 | 65,008 | +0.01(+0.07%) |
Jul 18, 2014 | 18.13 | 18.18 | 18.10 | 18.16 | 73,314 | -0.01(-0.05%) |
Jul 17, 2014 | 18.11 | 18.18 | 18.10 | 18.17 | 95,783 | +0.14(+0.79%) |
Jul 16, 2014 | 18.00 | 18.07 | 17.99 | 18.03 | 29,433 | +0.04(+0.25%) |
Jul 15, 2014 | 17.99 | 18.06 | 17.96 | 17.98 | 53,222 | -0.00(-0.03%) |
Jul 14, 2014 | 18.03 | 18.06 | 17.96 | 17.99 | 313,865 | -0.07(-0.37%) |
Jul 11, 2014 | 18.04 | 18.10 | 18.03 | 18.05 | 21,441 | +0.07(+0.37%) |
Jul 10, 2014 | 18.04 | 18.06 | 17.94 | 17.99 | 48,459 | -0.05(-0.27%) |
Jul 09, 2014 | 17.99 | 18.03 | 17.92 | 18.03 | 28,361 | +0.03(+0.15%) |
Jul 08, 2014 | 17.95 | 18.03 | 17.95 | 18.01 | 73,686 | +0.13(+0.75%) |
Jul 07, 2014 | 17.84 | 17.91 | 17.84 | 17.87 | 65,916 | +0.08(+0.43%) |
Jul 03, 2014 | 17.70 | 17.80 | 17.80 | 17.80 | 14,799 | +0.05(+0.27%) |
Jul 02, 2014 | 17.88 | 17.89 | 17.74 | 17.75 | 37,113 | -0.20(-1.09%) |
Jul 01, 2014 | 17.95 | 18.01 | 17.93 | 17.95 | 21,647 | -0.10(-0.53%) |
Jun 30, 2014 | 18.03 | 18.06 | 18.00 | 18.04 | 26,174 | +0.01(+0.06%) |
Jun 27, 2014 | 18.09 | 18.13 | 18.00 | 18.03 | 31,429 | -0.04(-0.23%) |
Jun 26, 2014 | 18.05 | 18.11 | 18.05 | 18.07 | 26,415 | +0.10(+0.57%) |
Jun 25, 2014 | 17.99 | 18.08 | 17.95 | 17.97 | 47,684 | +0.05(+0.30%) |
Jun 24, 2014 | 17.92 | 17.98 | 17.89 | 17.92 | 59,195 | +0.06(+0.32%) |
Jun 23, 2014 | 17.91 | 17.96 | 17.83 | 17.86 | 206,667 | -0.01(-0.07%) |
Jun 20, 2014 | 17.82 | 17.87 | 17.80 | 17.87 | 27,614 | +0.06(+0.35%) |
Jun 19, 2014 | 17.99 | 17.99 | 17.81 | 17.81 | 54,295 | -0.09(-0.52%) |
Jun 18, 2014 | 17.95 | 17.98 | 17.86 | 17.90 | 24,473 | +0.07(+0.37%) |
Jun 17, 2014 | 17.90 | 17.90 | 17.78 | 17.84 | 34,271 | -0.07(-0.37%) |
Jun 16, 2014 | 17.90 | 17.94 | 17.88 | 17.90 | 20,233 | -0.02(-0.12%) |
Jun 13, 2014 | 17.86 | 17.96 | 17.85 | 17.93 | 29,194 | +0.02(+0.10%) |
Jun 12, 2014 | 17.83 | 17.97 | 17.81 | 17.91 | 233,874 | +0.11(+0.60%) |
Jun 11, 2014 | 17.84 | 17.85 | 17.77 | 17.80 | 45,870 | -0.04(-0.20%) |
Jun 10, 2014 | 17.74 | 17.85 | 17.72 | 17.84 | 1,524,044 | -0.01(-0.05%) |
Jun 06, 2014 | 17.86 | 17.86 | 17.82 | 17.85 | 22,925 | +0.06(+0.33%) |
Jun 05, 2014 | 17.69 | 17.82 | 17.69 | 17.79 | 23,307 | +0.08(+0.47%) |
Jun 04, 2014 | 17.76 | 17.77 | 17.69 | 17.70 | 30,378 | -0.04(-0.20%) |
Jun 03, 2014 | 17.81 | 17.81 | 17.72 | 17.74 | 162,934 | -0.14(-0.80%) |