Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.06 | 19.05 | 19.05 | 19.05 | 9,136 | -0.01(-0.04%) |
Aug 28, 2014 | 19.09 | 19.09 | 19.03 | 19.06 | 5,684 | -0.07(-0.34%) |
Aug 27, 2014 | 19.09 | 19.14 | 19.09 | 19.13 | 3,523 | +0.04(+0.22%) |
Aug 26, 2014 | 19.18 | 19.18 | 18.95 | 19.08 | 5,468 | -0.01(-0.05%) |
Aug 25, 2014 | 19.15 | 18.98 | 18.89 | 19.09 | 850 | +0.11(+0.59%) |
Aug 22, 2014 | 19.09 | 19.05 | 18.81 | 18.98 | 3,224 | -0.07(-0.37%) |
Aug 21, 2014 | 19.09 | 19.09 | 19.09 | 19.05 | 8,213 | -0.02(-0.13%) |
Aug 20, 2014 | 19.09 | 19.09 | 19.06 | 19.08 | 2,088 | +0.00(+0.00%) |
Aug 19, 2014 | 19.03 | 19.08 | 18.98 | 19.08 | 10,259 | +0.11(+0.61%) |
Aug 18, 2014 | 18.93 | 18.96 | 18.74 | 18.96 | 1,269 | +0.15(+0.79%) |
Aug 15, 2014 | 18.66 | 18.81 | 18.53 | 18.81 | 2,948 | +0.17(+0.90%) |
Aug 14, 2014 | 18.81 | 18.85 | 18.65 | 18.65 | 1,745 | -0.10(-0.56%) |
Aug 13, 2014 | 18.79 | 18.79 | 18.54 | 18.75 | 579 | +0.12(+0.65%) |
Aug 12, 2014 | 18.60 | 18.66 | 18.60 | 18.63 | 1,701 | -0.04(-0.22%) |
Aug 11, 2014 | 18.65 | 18.67 | 18.47 | 18.67 | 1,562 | +0.13(+0.71%) |
Aug 08, 2014 | 18.37 | 18.54 | 18.25 | 18.54 | 1,143 | +0.09(+0.49%) |
Aug 07, 2014 | 18.58 | 18.58 | 18.32 | 18.45 | 9,602 | -0.08(-0.43%) |
Aug 06, 2014 | 18.48 | 18.58 | 18.35 | 18.53 | 4,486 | +0.22(+1.22%) |
Aug 05, 2014 | 18.56 | 18.56 | 18.31 | 18.31 | 7,835 | -0.37(-1.98%) |
Aug 04, 2014 | 18.64 | 18.76 | 18.54 | 18.67 | 16,522 | +0.07(+0.40%) |
Aug 01, 2014 | 18.25 | 18.63 | 18.25 | 18.60 | 3,452 | +0.06(+0.31%) |
Jul 31, 2014 | 18.67 | 18.67 | 18.46 | 18.54 | 6,321 | -0.15(-0.79%) |
Jul 30, 2014 | 18.93 | 18.93 | 18.68 | 18.69 | 50,025 | -0.07(-0.39%) |
Jul 29, 2014 | 18.87 | 18.90 | 18.63 | 18.76 | 117,600 | -0.09(-0.48%) |
Jul 28, 2014 | 18.81 | 18.86 | 18.67 | 18.86 | 69,302 | +0.17(+0.93%) |
Jul 25, 2014 | 18.59 | 18.72 | 18.52 | 18.68 | 8,386 | -0.03(-0.18%) |
Jul 24, 2014 | 18.82 | 18.82 | 18.63 | 18.72 | 10,061 | +0.13(+0.68%) |
Jul 23, 2014 | 18.74 | 18.79 | 18.56 | 18.59 | 5,081 | -0.17(-0.90%) |
Jul 22, 2014 | 18.76 | 18.76 | 18.76 | 18.76 | 2,258 | +0.33(+1.78%) |
Jul 21, 2014 | 18.56 | 18.57 | 18.43 | 18.43 | 2,254 | -0.19(-1.03%) |
Jul 18, 2014 | 18.60 | 18.65 | 18.44 | 18.62 | 3,021 | +0.28(+1.54%) |
Jul 17, 2014 | 18.57 | 18.58 | 18.34 | 18.34 | 3,610 | -0.34(-1.80%) |
Jul 16, 2014 | 18.72 | 18.72 | 18.67 | 18.67 | 872 | +0.10(+0.51%) |
Jul 15, 2014 | 18.58 | 18.61 | 18.44 | 18.58 | 9,453 | +0.08(+0.41%) |
Jul 14, 2014 | 18.54 | 18.58 | 18.48 | 18.50 | 7,899 | +0.04(+0.23%) |
Jul 11, 2014 | 18.41 | 18.46 | 18.32 | 18.46 | 10,262 | +0.02(+0.09%) |
Jul 10, 2014 | 18.44 | 18.44 | 18.22 | 18.44 | 10,621 | +0.10(+0.55%) |
Jul 09, 2014 | 18.55 | 18.55 | 18.32 | 18.34 | 2,072 | -0.10(-0.55%) |
Jul 08, 2014 | 18.49 | 18.49 | 18.37 | 18.44 | 9,169 | -0.03(-0.18%) |
Jul 07, 2014 | 18.46 | 18.49 | 18.39 | 18.48 | 2,920 | +0.07(+0.38%) |
Jul 03, 2014 | 18.54 | 18.41 | 18.41 | 18.41 | 2,680 | +0.07(+0.40%) |
Jul 02, 2014 | 18.49 | 18.49 | 18.33 | 18.33 | 1,888 | +0.14(+0.74%) |
Jul 01, 2014 | 18.21 | 18.22 | 18.20 | 18.20 | 1,316 | +0.07(+0.36%) |
Jun 30, 2014 | 18.12 | 18.13 | 18.08 | 18.13 | 6,273 | +0.15(+0.82%) |
Jun 27, 2014 | 18.12 | 18.12 | 17.99 | 17.99 | 4,515 | -0.15(-0.81%) |
Jun 26, 2014 | 18.01 | 18.13 | 18.01 | 18.13 | 4,374 | +0.05(+0.27%) |
Jun 25, 2014 | 18.09 | 18.09 | 18.03 | 18.08 | 3,222 | -0.16(-0.87%) |
Jun 24, 2014 | 18.34 | 18.34 | 18.18 | 18.24 | 2,432 | +0.11(+0.61%) |
Jun 23, 2014 | 18.10 | 18.27 | 18.10 | 18.13 | 24,343 | +0.02(+0.14%) |
Jun 20, 2014 | 18.08 | 18.27 | 18.06 | 18.11 | 14,077 | -0.25(-1.39%) |
Jun 19, 2014 | 18.27 | 18.36 | 18.15 | 18.36 | 5,631 | +0.03(+0.18%) |
Jun 18, 2014 | 18.15 | 18.37 | 18.13 | 18.33 | 10,174 | +0.21(+1.13%) |
Jun 17, 2014 | 18.11 | 18.19 | 18.11 | 18.12 | 9,945 | +0.02(+0.09%) |
Jun 16, 2014 | 18.36 | 18.36 | 18.11 | 18.11 | 24,043 | -0.21(-1.16%) |
Jun 13, 2014 | 18.24 | 18.32 | 18.23 | 18.32 | 3,615 | +0.12(+0.68%) |
Jun 12, 2014 | 18.36 | 18.36 | 18.20 | 18.20 | 2,967 | -0.11(-0.58%) |
Jun 11, 2014 | 18.31 | 18.35 | 18.31 | 18.31 | 3,007 | -0.08(-0.45%) |
Jun 10, 2014 | 18.44 | 18.44 | 18.31 | 18.39 | 44,584 | +0.15(+0.83%) |
Jun 06, 2014 | 18.24 | 18.24 | 18.24 | 18.24 | 309 | +0.08(+0.46%) |
Jun 05, 2014 | 18.16 | 18.16 | 18.13 | 18.15 | 2,794 | +0.04(+0.24%) |
Jun 04, 2014 | 18.11 | 18.13 | 18.11 | 18.11 | 18,874 | -0.02(-0.09%) |
Jun 03, 2014 | 18.09 | 18.13 | 18.03 | 18.12 | 6,333 | +0.12(+0.69%) |