Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.75 | 18.89 | 18.89 | 18.89 | 112,400 | +0.19(+1.02%) |
Aug 28, 2014 | 18.65 | 18.88 | 18.58 | 18.70 | 76,857 | +0.00(+0.00%) |
Aug 27, 2014 | 18.83 | 19.04 | 18.69 | 18.70 | 113,072 | -0.15(-0.80%) |
Aug 26, 2014 | 18.88 | 19.03 | 18.77 | 18.85 | 147,315 | -0.02(-0.11%) |
Aug 25, 2014 | 19.21 | 19.32 | 18.72 | 18.87 | 144,208 | -0.25(-1.31%) |
Aug 22, 2014 | 19.23 | 19.40 | 19.11 | 19.12 | 135,108 | -0.12(-0.62%) |
Aug 21, 2014 | 19.00 | 19.37 | 18.80 | 19.24 | 127,217 | +0.21(+1.10%) |
Aug 20, 2014 | 18.81 | 19.32 | 18.72 | 19.03 | 138,215 | +0.17(+0.90%) |
Aug 19, 2014 | 19.05 | 19.09 | 18.71 | 18.86 | 271,675 | -0.19(-1.00%) |
Aug 18, 2014 | 18.80 | 19.05 | 18.70 | 19.05 | 165,539 | +0.32(+1.71%) |
Aug 15, 2014 | 19.01 | 19.17 | 18.62 | 18.73 | 175,611 | -0.14(-0.74%) |
Aug 14, 2014 | 19.14 | 19.20 | 18.79 | 18.87 | 118,469 | -0.30(-1.56%) |
Aug 13, 2014 | 19.12 | 19.27 | 19.12 | 19.17 | 93,952 | +0.07(+0.37%) |
Aug 12, 2014 | 19.22 | 19.28 | 18.98 | 19.10 | 332,853 | -0.16(-0.83%) |
Aug 11, 2014 | 18.60 | 19.28 | 18.50 | 19.26 | 227,515 | +0.74(+4.00%) |
Aug 08, 2014 | 18.55 | 18.61 | 18.32 | 18.52 | 168,459 | -0.03(-0.16%) |
Aug 07, 2014 | 18.70 | 19.01 | 18.45 | 18.55 | 235,575 | -0.16(-0.86%) |
Aug 06, 2014 | 19.00 | 19.40 | 18.69 | 18.71 | 388,443 | -0.46(-2.40%) |
Aug 05, 2014 | 19.22 | 19.40 | 18.95 | 19.17 | 168,259 | -0.19(-0.98%) |
Aug 04, 2014 | 19.81 | 19.87 | 19.28 | 19.36 | 236,426 | -0.34(-1.73%) |
Aug 01, 2014 | 19.50 | 20.30 | 19.47 | 19.70 | 1,564,944 | +1.71(+9.51%) |
Jul 31, 2014 | 18.03 | 18.16 | 17.57 | 17.99 | 353,294 | -0.22(-1.21%) |
Jul 30, 2014 | 17.59 | 18.31 | 17.54 | 18.21 | 528,583 | +0.80(+4.60%) |
Jul 29, 2014 | 16.99 | 17.46 | 16.86 | 17.41 | 283,026 | +0.57(+3.38%) |
Jul 28, 2014 | 16.91 | 16.99 | 16.57 | 16.84 | 266,854 | -0.07(-0.41%) |
Jul 25, 2014 | 16.92 | 17.08 | 16.72 | 16.91 | 160,256 | -0.23(-1.34%) |
Jul 24, 2014 | 17.40 | 17.57 | 16.95 | 17.14 | 287,055 | -0.26(-1.49%) |
Jul 23, 2014 | 17.55 | 17.73 | 17.23 | 17.40 | 142,283 | -0.16(-0.91%) |
Jul 22, 2014 | 17.41 | 17.68 | 17.31 | 17.56 | 113,301 | +0.21(+1.21%) |
Jul 21, 2014 | 17.55 | 17.57 | 17.19 | 17.35 | 139,508 | -0.28(-1.59%) |
Jul 18, 2014 | 17.54 | 17.64 | 17.47 | 17.63 | 150,901 | +0.08(+0.46%) |
Jul 17, 2014 | 17.65 | 17.82 | 17.53 | 17.55 | 302,898 | -0.19(-1.07%) |
Jul 16, 2014 | 17.85 | 17.99 | 17.62 | 17.74 | 160,071 | +0.02(+0.11%) |
Jul 15, 2014 | 17.93 | 17.95 | 17.55 | 17.72 | 125,500 | -0.21(-1.17%) |
Jul 14, 2014 | 17.98 | 18.02 | 17.77 | 17.93 | 115,428 | +0.08(+0.45%) |
Jul 11, 2014 | 17.95 | 18.01 | 17.70 | 17.85 | 126,294 | -0.08(-0.45%) |
Jul 10, 2014 | 17.59 | 18.04 | 17.43 | 17.93 | 219,876 | -0.26(-1.43%) |
Jul 09, 2014 | 18.44 | 18.63 | 18.07 | 18.19 | 226,303 | -0.19(-1.03%) |
Jul 08, 2014 | 18.97 | 18.98 | 18.34 | 18.38 | 271,987 | -0.63(-3.31%) |
Jul 07, 2014 | 19.28 | 19.35 | 18.89 | 19.01 | 137,135 | -0.32(-1.66%) |
Jul 03, 2014 | 19.18 | 19.33 | 19.33 | 19.33 | 114,200 | +0.21(+1.10%) |
Jul 02, 2014 | 19.47 | 19.60 | 19.03 | 19.12 | 232,669 | -0.39(-2.00%) |
Jul 01, 2014 | 19.01 | 19.65 | 18.95 | 19.51 | 246,054 | +0.53(+2.79%) |
Jun 30, 2014 | 18.82 | 18.98 | 18.66 | 18.98 | 340,819 | +0.06(+0.32%) |
Jun 27, 2014 | 19.27 | 19.44 | 18.77 | 18.92 | 515,673 | -0.42(-2.17%) |
Jun 26, 2014 | 19.54 | 19.60 | 19.13 | 19.34 | 246,396 | -0.31(-1.58%) |
Jun 25, 2014 | 19.03 | 19.66 | 18.71 | 19.65 | 1,577,502 | +0.59(+3.10%) |
Jun 24, 2014 | 19.12 | 19.46 | 18.98 | 19.06 | 177,030 | -0.15(-0.78%) |
Jun 23, 2014 | 19.34 | 19.34 | 18.90 | 19.21 | 180,157 | -0.14(-0.72%) |
Jun 20, 2014 | 19.14 | 19.38 | 18.97 | 19.35 | 350,827 | +0.25(+1.31%) |
Jun 19, 2014 | 19.50 | 19.50 | 19.00 | 19.10 | 211,573 | -0.31(-1.60%) |
Jun 18, 2014 | 19.52 | 19.52 | 19.08 | 19.41 | 134,278 | -0.18(-0.92%) |
Jun 17, 2014 | 19.28 | 19.82 | 19.04 | 19.59 | 249,460 | +0.25(+1.29%) |
Jun 16, 2014 | 19.00 | 19.35 | 18.91 | 19.34 | 185,710 | +0.23(+1.20%) |
Jun 13, 2014 | 19.16 | 19.16 | 18.80 | 19.11 | 193,359 | +0.04(+0.21%) |
Jun 12, 2014 | 18.99 | 19.16 | 18.83 | 19.07 | 170,823 | +0.01(+0.05%) |
Jun 11, 2014 | 19.06 | 19.13 | 18.77 | 19.06 | 190,967 | -0.06(-0.31%) |
Jun 10, 2014 | 18.86 | 19.26 | 18.83 | 19.12 | 194,654 | +0.34(+1.81%) |
Jun 06, 2014 | 18.32 | 18.83 | 18.32 | 18.78 | 196,351 | +0.58(+3.19%) |
Jun 05, 2014 | 17.81 | 18.20 | 17.56 | 18.20 | 214,660 | +0.48(+2.71%) |
Jun 04, 2014 | 17.66 | 17.86 | 17.43 | 17.72 | 263,526 | +0.03(+0.17%) |
Jun 03, 2014 | 18.19 | 18.20 | 17.44 | 17.69 | 519,949 | -0.62(-3.39%) |