Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.06 | 18.09 | 18.09 | 18.09 | 908,392 | +0.01(+0.08%) |
Aug 28, 2014 | 17.92 | 18.09 | 17.83 | 18.07 | 1,644,347 | +0.14(+0.79%) |
Aug 27, 2014 | 17.60 | 17.94 | 17.57 | 17.93 | 1,933,381 | +0.49(+2.82%) |
Aug 26, 2014 | 17.48 | 17.62 | 17.40 | 17.44 | 577,566 | -0.06(-0.33%) |
Aug 25, 2014 | 17.46 | 17.55 | 17.37 | 17.50 | 1,003,310 | +0.04(+0.24%) |
Aug 22, 2014 | 17.42 | 17.47 | 17.26 | 17.45 | 1,222,383 | +0.04(+0.25%) |
Aug 21, 2014 | 17.30 | 17.45 | 17.27 | 17.41 | 975,343 | +0.08(+0.45%) |
Aug 20, 2014 | 17.24 | 17.34 | 17.13 | 17.33 | 881,908 | +0.11(+0.66%) |
Aug 19, 2014 | 17.09 | 17.26 | 17.08 | 17.22 | 1,265,087 | +0.14(+0.82%) |
Aug 18, 2014 | 16.99 | 17.14 | 16.90 | 17.08 | 1,106,149 | +0.17(+1.00%) |
Aug 15, 2014 | 16.96 | 17.05 | 16.84 | 16.91 | 936,521 | +0.03(+0.17%) |
Aug 14, 2014 | 16.86 | 16.98 | 16.77 | 16.88 | 1,097,763 | +0.11(+0.63%) |
Aug 13, 2014 | 16.89 | 16.91 | 16.71 | 16.77 | 913,222 | -0.11(-0.62%) |
Aug 12, 2014 | 16.88 | 16.89 | 16.79 | 16.88 | 891,768 | +0.00(+0.00%) |
Aug 11, 2014 | 16.74 | 16.96 | 16.69 | 16.88 | 1,161,636 | +0.26(+1.57%) |
Aug 08, 2014 | 16.56 | 16.67 | 16.49 | 16.62 | 863,947 | +0.06(+0.34%) |
Aug 07, 2014 | 16.52 | 16.66 | 16.38 | 16.56 | 1,019,421 | +0.11(+0.64%) |
Aug 06, 2014 | 16.44 | 16.49 | 16.30 | 16.46 | 1,354,869 | -0.06(-0.38%) |
Aug 05, 2014 | 16.40 | 16.62 | 16.33 | 16.52 | 1,658,115 | +0.15(+0.90%) |
Aug 04, 2014 | 16.56 | 16.61 | 15.97 | 16.37 | 2,866,527 | -0.16(-0.98%) |
Aug 01, 2014 | 16.65 | 16.73 | 16.40 | 16.54 | 1,473,604 | -0.08(-0.47%) |
Jul 31, 2014 | 16.77 | 16.79 | 16.49 | 16.61 | 1,674,298 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.08 | 16.77 | 16.79 | 1,279,795 | -0.22(-1.28%) |
Jul 29, 2014 | 17.16 | 17.17 | 17.01 | 17.01 | 790,687 | -0.12(-0.70%) |
Jul 28, 2014 | 17.05 | 17.13 | 16.88 | 17.13 | 1,757,195 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.02 | 1,356,147 | -0.32(-1.83%) |
Jul 24, 2014 | 17.17 | 17.34 | 17.12 | 17.34 | 1,002,986 | +0.20(+1.15%) |
Jul 23, 2014 | 17.25 | 17.28 | 17.09 | 17.14 | 1,070,514 | -0.14(-0.81%) |
Jul 22, 2014 | 17.23 | 17.37 | 17.22 | 17.28 | 941,623 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.20 | 17.02 | 17.18 | 765,875 | +0.07(+0.41%) |
Jul 18, 2014 | 17.06 | 17.11 | 16.99 | 17.11 | 1,025,773 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.30 | 17.00 | 17.01 | 1,192,872 | -0.31(-1.79%) |
Jul 16, 2014 | 17.34 | 17.34 | 17.11 | 17.32 | 1,411,102 | +0.01(+0.04%) |
Jul 15, 2014 | 17.11 | 17.32 | 17.11 | 17.31 | 950,815 | +0.21(+1.23%) |
Jul 14, 2014 | 17.40 | 17.41 | 17.09 | 17.10 | 1,374,788 | -0.22(-1.26%) |
Jul 11, 2014 | 17.49 | 17.60 | 17.30 | 17.32 | 627,577 | -0.14(-0.81%) |
Jul 10, 2014 | 17.36 | 17.58 | 17.36 | 17.46 | 899,843 | +0.07(+0.40%) |
Jul 09, 2014 | 17.51 | 17.53 | 17.32 | 17.39 | 687,167 | -0.12(-0.68%) |
Jul 08, 2014 | 17.45 | 17.57 | 17.37 | 17.51 | 923,661 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.26 | 17.36 | 684,370 | +0.05(+0.28%) |
Jul 03, 2014 | 17.49 | 17.31 | 17.31 | 17.31 | 1,316,866 | -0.14(-0.81%) |
Jul 02, 2014 | 17.73 | 17.73 | 17.39 | 17.45 | 1,250,768 | -0.23(-1.31%) |
Jul 01, 2014 | 17.84 | 17.85 | 17.64 | 17.68 | 1,257,179 | -0.13(-0.71%) |
Jun 30, 2014 | 17.86 | 17.92 | 17.72 | 17.81 | 1,969,253 | -0.06(-0.35%) |
Jun 27, 2014 | 17.53 | 17.88 | 17.50 | 17.87 | 1,486,718 | +0.32(+1.80%) |
Jun 26, 2014 | 17.79 | 17.83 | 17.53 | 17.56 | 1,545,658 | -0.39(-2.19%) |
Jun 25, 2014 | 17.82 | 17.95 | 17.72 | 17.95 | 864,198 | +0.14(+0.79%) |
Jun 24, 2014 | 17.81 | 18.01 | 17.77 | 17.81 | 948,177 | +0.02(+0.12%) |
Jun 23, 2014 | 17.96 | 18.04 | 17.77 | 17.79 | 1,873,906 | -0.14(-0.78%) |
Jun 20, 2014 | 17.74 | 18.01 | 17.62 | 17.93 | 1,688,794 | +0.23(+1.31%) |
Jun 19, 2014 | 17.47 | 17.70 | 17.44 | 17.70 | 1,129,330 | +0.24(+1.37%) |
Jun 18, 2014 | 17.19 | 17.46 | 17.11 | 17.46 | 1,594,173 | +0.28(+1.64%) |
Jun 17, 2014 | 17.38 | 17.56 | 17.14 | 17.18 | 1,535,323 | -0.21(-1.21%) |
Jun 16, 2014 | 17.15 | 17.47 | 17.11 | 17.39 | 1,091,345 | +0.22(+1.27%) |
Jun 13, 2014 | 17.11 | 17.23 | 16.95 | 17.17 | 776,956 | +0.08(+0.45%) |
Jun 12, 2014 | 17.01 | 17.12 | 16.88 | 17.09 | 821,622 | +0.09(+0.54%) |
Jun 11, 2014 | 17.18 | 17.30 | 16.99 | 17.00 | 803,414 | -0.24(-1.39%) |
Jun 10, 2014 | 17.19 | 17.28 | 17.09 | 17.24 | 1,025,142 | -0.03(-0.16%) |
Jun 06, 2014 | 17.32 | 17.33 | 17.13 | 17.27 | 820,844 | -0.01(-0.04%) |
Jun 05, 2014 | 16.83 | 17.28 | 16.79 | 17.27 | 2,078,878 | +0.49(+2.93%) |
Jun 04, 2014 | 16.68 | 16.80 | 16.62 | 16.78 | 1,032,676 | +0.12(+0.72%) |
Jun 03, 2014 | 16.76 | 16.80 | 16.64 | 16.66 | 1,154,915 | -0.11(-0.63%) |