Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.49 | 18.50 | 18.50 | 18.50 | 847,822 | -0.03(-0.18%) |
Aug 28, 2014 | 18.25 | 18.60 | 18.20 | 18.54 | 706,635 | +0.22(+1.20%) |
Aug 27, 2014 | 18.52 | 18.54 | 18.28 | 18.32 | 402,344 | -0.15(-0.81%) |
Aug 26, 2014 | 18.43 | 18.60 | 18.36 | 18.47 | 794,842 | +0.03(+0.16%) |
Aug 25, 2014 | 18.37 | 18.56 | 18.09 | 18.44 | 579,016 | +0.10(+0.55%) |
Aug 22, 2014 | 18.27 | 18.38 | 18.21 | 18.34 | 717,497 | +0.09(+0.49%) |
Aug 21, 2014 | 18.27 | 18.57 | 18.16 | 18.25 | 1,042,746 | -0.02(-0.10%) |
Aug 20, 2014 | 18.18 | 18.27 | 18.09 | 18.27 | 904,702 | +0.11(+0.60%) |
Aug 19, 2014 | 17.95 | 18.32 | 17.95 | 18.16 | 1,292,485 | +0.25(+1.39%) |
Aug 18, 2014 | 17.75 | 18.05 | 17.69 | 17.91 | 972,871 | +0.25(+1.41%) |
Aug 15, 2014 | 17.65 | 17.84 | 17.55 | 17.66 | 684,590 | +0.09(+0.49%) |
Aug 14, 2014 | 17.59 | 17.74 | 17.44 | 17.57 | 619,143 | -0.03(-0.19%) |
Aug 13, 2014 | 17.65 | 17.68 | 17.27 | 17.61 | 773,275 | +0.09(+0.49%) |
Aug 12, 2014 | 17.53 | 17.68 | 17.44 | 17.52 | 614,557 | -0.01(-0.08%) |
Aug 11, 2014 | 17.59 | 18.00 | 17.52 | 17.53 | 657,696 | -0.06(-0.34%) |
Aug 08, 2014 | 17.17 | 17.73 | 17.06 | 17.59 | 913,840 | +0.47(+2.74%) |
Aug 07, 2014 | 17.16 | 17.37 | 16.96 | 17.12 | 778,671 | +0.02(+0.11%) |
Aug 06, 2014 | 17.00 | 17.24 | 16.88 | 17.11 | 721,182 | +0.23(+1.35%) |
Aug 05, 2014 | 17.05 | 17.13 | 16.74 | 16.88 | 726,800 | -0.19(-1.14%) |
Aug 04, 2014 | 17.25 | 17.29 | 16.93 | 17.07 | 813,928 | -0.12(-0.70%) |
Aug 01, 2014 | 17.30 | 17.37 | 16.91 | 17.19 | 785,738 | -0.08(-0.45%) |
Jul 31, 2014 | 17.25 | 17.79 | 16.80 | 17.27 | 1,410,617 | -0.07(-0.40%) |
Jul 30, 2014 | 17.57 | 17.71 | 17.20 | 17.34 | 1,281,087 | -0.11(-0.61%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.25 | 17.45 | 1,071,475 | -0.10(-0.56%) |
Jul 28, 2014 | 17.82 | 17.88 | 17.43 | 17.55 | 812,129 | -0.22(-1.26%) |
Jul 25, 2014 | 17.84 | 17.89 | 17.62 | 17.77 | 999,769 | -0.03(-0.16%) |
Jul 24, 2014 | 17.89 | 17.89 | 17.57 | 17.80 | 2,003,809 | -0.10(-0.57%) |
Jul 23, 2014 | 17.92 | 17.97 | 17.71 | 17.90 | 1,994,588 | +0.05(+0.30%) |
Jul 22, 2014 | 17.64 | 17.85 | 17.51 | 17.85 | 1,493,949 | +0.37(+2.12%) |
Jul 21, 2014 | 17.46 | 17.62 | 17.23 | 17.48 | 1,269,723 | +0.04(+0.22%) |
Jul 18, 2014 | 17.09 | 17.45 | 17.03 | 17.44 | 1,274,269 | +0.52(+3.06%) |
Jul 17, 2014 | 17.39 | 17.41 | 16.83 | 16.92 | 1,655,959 | -0.16(-0.95%) |
Jul 16, 2014 | 17.42 | 17.44 | 16.96 | 17.08 | 884,380 | -0.23(-1.34%) |
Jul 15, 2014 | 17.07 | 17.35 | 16.94 | 17.32 | 1,178,443 | +0.35(+2.03%) |
Jul 14, 2014 | 17.07 | 17.11 | 16.81 | 16.97 | 849,525 | -0.03(-0.19%) |
Jul 11, 2014 | 16.69 | 17.03 | 16.52 | 17.00 | 852,167 | +0.21(+1.28%) |
Jul 10, 2014 | 16.56 | 16.79 | 16.33 | 16.79 | 1,125,832 | +0.11(+0.68%) |
Jul 09, 2014 | 16.80 | 16.97 | 16.61 | 16.68 | 1,102,741 | -0.13(-0.78%) |
Jul 08, 2014 | 17.15 | 17.17 | 16.77 | 16.81 | 1,263,213 | -0.32(-1.89%) |
Jul 07, 2014 | 17.50 | 17.52 | 17.10 | 17.13 | 791,854 | -0.40(-2.27%) |
Jul 03, 2014 | 17.50 | 17.53 | 17.53 | 17.53 | 1,016,748 | +0.06(+0.34%) |
Jul 02, 2014 | 17.11 | 17.49 | 17.11 | 17.47 | 1,216,428 | +0.42(+2.46%) |
Jul 01, 2014 | 17.10 | 17.25 | 16.94 | 17.05 | 652,336 | +0.07(+0.39%) |
Jun 30, 2014 | 17.00 | 17.14 | 16.75 | 16.98 | 898,282 | -0.04(-0.23%) |
Jun 27, 2014 | 16.94 | 17.05 | 16.69 | 17.02 | 1,233,610 | +0.06(+0.37%) |
Jun 26, 2014 | 16.86 | 17.03 | 16.64 | 16.96 | 945,765 | +0.13(+0.75%) |
Jun 25, 2014 | 16.63 | 17.02 | 16.49 | 16.83 | 1,487,775 | -0.40(-2.33%) |
Jun 24, 2014 | 17.80 | 17.92 | 17.22 | 17.23 | 988,223 | -0.62(-3.46%) |
Jun 23, 2014 | 17.82 | 18.13 | 17.62 | 17.85 | 982,763 | +0.09(+0.52%) |
Jun 20, 2014 | 17.60 | 17.85 | 17.48 | 17.76 | 1,129,138 | +0.14(+0.82%) |
Jun 19, 2014 | 17.50 | 17.66 | 17.30 | 17.61 | 689,149 | +0.19(+1.11%) |
Jun 18, 2014 | 17.36 | 17.44 | 17.14 | 17.42 | 618,411 | +0.10(+0.57%) |
Jun 17, 2014 | 16.94 | 17.33 | 16.87 | 17.32 | 827,547 | +0.35(+2.06%) |
Jun 16, 2014 | 16.93 | 17.08 | 16.89 | 16.97 | 621,981 | +0.06(+0.35%) |
Jun 13, 2014 | 16.92 | 16.97 | 16.68 | 16.91 | 772,021 | -0.00(-0.02%) |
Jun 12, 2014 | 16.43 | 16.92 | 16.41 | 16.92 | 999,111 | +0.53(+3.23%) |
Jun 11, 2014 | 16.15 | 16.40 | 16.13 | 16.39 | 555,184 | +0.20(+1.22%) |
Jun 10, 2014 | 16.55 | 16.55 | 16.16 | 16.19 | 789,978 | -0.18(-1.12%) |
Jun 06, 2014 | 16.37 | 16.45 | 16.25 | 16.37 | 622,157 | +0.01(+0.04%) |
Jun 05, 2014 | 16.29 | 16.45 | 16.18 | 16.37 | 695,245 | +0.07(+0.43%) |
Jun 04, 2014 | 16.39 | 16.43 | 16.13 | 16.29 | 1,171,164 | -0.17(-1.05%) |
Jun 03, 2014 | 16.47 | 16.58 | 16.33 | 16.47 | 1,808,316 | +0.01(+0.09%) |