Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.81 | 18.82 | 18.82 | 18.82 | 833,537 | -0.03(-0.18%) |
Aug 28, 2014 | 18.56 | 18.92 | 18.51 | 18.86 | 694,728 | +0.22(+1.20%) |
Aug 27, 2014 | 18.84 | 18.86 | 18.60 | 18.63 | 395,565 | -0.15(-0.81%) |
Aug 26, 2014 | 18.75 | 18.92 | 18.68 | 18.78 | 781,449 | +0.03(+0.16%) |
Aug 25, 2014 | 18.68 | 18.88 | 18.40 | 18.75 | 569,260 | +0.10(+0.55%) |
Aug 22, 2014 | 18.58 | 18.70 | 18.52 | 18.65 | 705,408 | +0.09(+0.49%) |
Aug 21, 2014 | 18.58 | 18.89 | 18.48 | 18.56 | 1,025,177 | -0.02(-0.10%) |
Aug 20, 2014 | 18.49 | 18.58 | 18.40 | 18.58 | 889,458 | +0.11(+0.60%) |
Aug 19, 2014 | 18.26 | 18.64 | 18.26 | 18.47 | 1,270,707 | +0.25(+1.40%) |
Aug 18, 2014 | 18.06 | 18.35 | 17.99 | 18.21 | 956,479 | +0.25(+1.41%) |
Aug 15, 2014 | 17.95 | 18.15 | 17.85 | 17.96 | 673,055 | +0.09(+0.49%) |
Aug 14, 2014 | 17.90 | 18.04 | 17.74 | 17.87 | 608,711 | -0.03(-0.19%) |
Aug 13, 2014 | 17.95 | 17.99 | 17.56 | 17.91 | 760,246 | +0.09(+0.49%) |
Aug 12, 2014 | 17.83 | 17.98 | 17.74 | 17.82 | 604,202 | -0.02(-0.09%) |
Aug 11, 2014 | 17.89 | 18.31 | 17.82 | 17.84 | 646,615 | -0.06(-0.34%) |
Aug 08, 2014 | 17.46 | 18.03 | 17.35 | 17.90 | 898,442 | +0.48(+2.74%) |
Aug 07, 2014 | 17.46 | 17.67 | 17.25 | 17.42 | 765,551 | +0.02(+0.11%) |
Aug 06, 2014 | 17.29 | 17.53 | 17.17 | 17.40 | 709,030 | +0.23(+1.35%) |
Aug 05, 2014 | 17.35 | 17.43 | 17.03 | 17.17 | 714,554 | -0.20(-1.14%) |
Aug 04, 2014 | 17.55 | 17.59 | 17.22 | 17.37 | 800,213 | -0.12(-0.70%) |
Aug 01, 2014 | 17.60 | 17.67 | 17.20 | 17.49 | 772,499 | -0.08(-0.45%) |
Jul 31, 2014 | 17.55 | 18.10 | 17.09 | 17.57 | 1,386,849 | -0.07(-0.40%) |
Jul 30, 2014 | 17.87 | 18.02 | 17.50 | 17.64 | 1,259,501 | -0.11(-0.61%) |
Jul 29, 2014 | 17.89 | 17.91 | 17.54 | 17.75 | 1,053,422 | -0.10(-0.56%) |
Jul 28, 2014 | 18.13 | 18.18 | 17.73 | 17.85 | 798,445 | -0.23(-1.26%) |
Jul 25, 2014 | 18.15 | 18.20 | 17.92 | 18.07 | 982,923 | -0.03(-0.17%) |
Jul 24, 2014 | 18.20 | 18.20 | 17.87 | 18.10 | 1,970,046 | -0.10(-0.57%) |
Jul 23, 2014 | 18.23 | 18.28 | 18.01 | 18.21 | 1,960,980 | +0.05(+0.30%) |
Jul 22, 2014 | 17.94 | 18.15 | 17.81 | 18.15 | 1,468,777 | +0.38(+2.12%) |
Jul 21, 2014 | 17.76 | 17.92 | 17.52 | 17.78 | 1,248,328 | +0.04(+0.22%) |
Jul 18, 2014 | 17.38 | 17.75 | 17.33 | 17.74 | 1,252,798 | +0.53(+3.06%) |
Jul 17, 2014 | 17.69 | 17.71 | 17.12 | 17.21 | 1,628,057 | -0.16(-0.95%) |
Jul 16, 2014 | 17.71 | 17.74 | 17.25 | 17.38 | 869,479 | -0.24(-1.34%) |
Jul 15, 2014 | 17.36 | 17.65 | 17.23 | 17.61 | 1,158,586 | +0.35(+2.03%) |
Jul 14, 2014 | 17.36 | 17.40 | 17.09 | 17.26 | 835,210 | -0.03(-0.19%) |
Jul 11, 2014 | 16.97 | 17.32 | 16.80 | 17.29 | 837,808 | +0.22(+1.28%) |
Jul 10, 2014 | 16.85 | 17.08 | 16.61 | 17.08 | 1,106,862 | +0.11(+0.68%) |
Jul 09, 2014 | 17.09 | 17.26 | 16.89 | 16.96 | 1,084,160 | -0.13(-0.78%) |
Jul 08, 2014 | 17.44 | 17.46 | 17.05 | 17.09 | 1,241,928 | -0.33(-1.89%) |
Jul 07, 2014 | 17.80 | 17.82 | 17.39 | 17.42 | 778,512 | -0.41(-2.27%) |
Jul 03, 2014 | 17.80 | 17.83 | 17.83 | 17.83 | 999,616 | +0.06(+0.34%) |
Jul 02, 2014 | 17.40 | 17.79 | 17.40 | 17.77 | 1,195,932 | +0.43(+2.46%) |
Jul 01, 2014 | 17.39 | 17.55 | 17.23 | 17.34 | 641,344 | +0.07(+0.39%) |
Jun 30, 2014 | 17.29 | 17.43 | 17.04 | 17.27 | 883,146 | -0.04(-0.23%) |
Jun 27, 2014 | 17.23 | 17.34 | 16.97 | 17.31 | 1,212,824 | +0.06(+0.37%) |
Jun 26, 2014 | 17.15 | 17.32 | 16.93 | 17.25 | 929,829 | +0.13(+0.75%) |
Jun 25, 2014 | 16.91 | 17.32 | 16.77 | 17.12 | 1,462,706 | -0.41(-2.33%) |
Jun 24, 2014 | 18.10 | 18.23 | 17.52 | 17.53 | 971,572 | -0.63(-3.46%) |
Jun 23, 2014 | 18.13 | 18.44 | 17.92 | 18.15 | 966,204 | +0.09(+0.52%) |
Jun 20, 2014 | 17.90 | 18.15 | 17.78 | 18.06 | 1,110,112 | +0.15(+0.82%) |
Jun 19, 2014 | 17.80 | 17.96 | 17.60 | 17.91 | 677,537 | +0.20(+1.11%) |
Jun 18, 2014 | 17.65 | 17.74 | 17.43 | 17.72 | 607,991 | +0.10(+0.57%) |
Jun 17, 2014 | 17.23 | 17.63 | 17.15 | 17.62 | 813,603 | +0.35(+2.06%) |
Jun 16, 2014 | 17.22 | 17.37 | 17.18 | 17.26 | 611,501 | +0.06(+0.35%) |
Jun 13, 2014 | 17.20 | 17.26 | 16.96 | 17.20 | 759,013 | -0.00(-0.02%) |
Jun 12, 2014 | 16.71 | 17.20 | 16.69 | 17.20 | 982,277 | +0.54(+3.23%) |
Jun 11, 2014 | 16.42 | 16.68 | 16.40 | 16.67 | 545,830 | +0.20(+1.22%) |
Jun 10, 2014 | 16.83 | 16.83 | 16.44 | 16.47 | 776,667 | -0.19(-1.12%) |
Jun 06, 2014 | 16.65 | 16.74 | 16.52 | 16.65 | 611,674 | +0.01(+0.04%) |
Jun 05, 2014 | 16.57 | 16.73 | 16.46 | 16.65 | 683,530 | +0.07(+0.43%) |
Jun 04, 2014 | 16.67 | 16.71 | 16.41 | 16.57 | 1,151,430 | -0.18(-1.05%) |
Jun 03, 2014 | 16.75 | 16.87 | 16.61 | 16.75 | 1,777,846 | +0.01(+0.09%) |