Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.83 | 19.01 | 19.01 | 19.01 | 223,194 | +0.18(+0.94%) |
Aug 28, 2014 | 18.92 | 19.01 | 18.82 | 18.83 | 126,083 | -0.18(-0.93%) |
Aug 27, 2014 | 19.01 | 19.03 | 18.92 | 19.01 | 115,250 | -0.04(-0.22%) |
Aug 26, 2014 | 18.89 | 19.06 | 18.87 | 19.05 | 269,048 | +0.26(+1.39%) |
Aug 25, 2014 | 19.01 | 19.01 | 18.65 | 18.79 | 174,631 | -0.13(-0.67%) |
Aug 22, 2014 | 19.05 | 19.20 | 18.93 | 18.92 | 186,190 | -0.18(-0.96%) |
Aug 21, 2014 | 19.04 | 19.17 | 19.04 | 19.10 | 324,064 | +0.04(+0.22%) |
Aug 20, 2014 | 19.01 | 19.14 | 18.92 | 19.06 | 186,808 | -0.02(-0.11%) |
Aug 19, 2014 | 19.15 | 19.25 | 19.06 | 19.08 | 129,307 | -0.04(-0.22%) |
Aug 18, 2014 | 19.09 | 19.14 | 18.92 | 19.12 | 440,861 | +0.17(+0.90%) |
Aug 15, 2014 | 19.04 | 19.04 | 18.82 | 18.95 | 395,021 | +0.08(+0.41%) |
Aug 14, 2014 | 18.99 | 19.17 | 18.86 | 18.87 | 350,755 | -0.10(-0.52%) |
Aug 13, 2014 | 18.79 | 19.04 | 18.61 | 18.97 | 468,997 | +0.19(+1.02%) |
Aug 12, 2014 | 18.72 | 18.82 | 18.67 | 18.78 | 403,529 | -0.01(-0.08%) |
Aug 11, 2014 | 18.67 | 18.96 | 18.65 | 18.79 | 260,693 | +0.11(+0.57%) |
Aug 08, 2014 | 18.57 | 18.66 | 18.43 | 18.69 | 304,924 | +0.13(+0.69%) |
Aug 07, 2014 | 18.60 | 18.77 | 18.41 | 18.56 | 373,416 | -0.04(-0.19%) |
Aug 06, 2014 | 18.41 | 18.71 | 18.25 | 18.60 | 814,369 | +0.36(+1.98%) |
Aug 05, 2014 | 18.29 | 18.41 | 18.19 | 18.24 | 623,701 | -0.13(-0.69%) |
Aug 04, 2014 | 18.19 | 18.40 | 17.97 | 18.36 | 473,710 | +0.19(+1.05%) |
Aug 01, 2014 | 18.13 | 18.26 | 17.99 | 18.17 | 717,451 | +0.05(+0.27%) |
Jul 31, 2014 | 18.16 | 18.17 | 17.90 | 18.12 | 520,076 | -0.21(-1.16%) |
Jul 30, 2014 | 18.57 | 18.58 | 18.27 | 18.33 | 483,369 | -0.17(-0.92%) |
Jul 29, 2014 | 18.46 | 18.59 | 18.29 | 18.50 | 486,998 | +0.12(+0.65%) |
Jul 28, 2014 | 18.37 | 18.43 | 18.18 | 18.38 | 565,101 | +0.16(+0.85%) |
Jul 25, 2014 | 18.24 | 18.41 | 18.19 | 18.23 | 317,938 | -0.12(-0.66%) |
Jul 24, 2014 | 18.40 | 18.51 | 18.24 | 18.35 | 763,819 | -0.06(-0.35%) |
Jul 23, 2014 | 18.44 | 18.45 | 18.32 | 18.41 | 378,533 | +0.02(+0.12%) |
Jul 22, 2014 | 18.38 | 18.52 | 18.33 | 18.39 | 300,032 | +0.05(+0.27%) |
Jul 21, 2014 | 18.26 | 18.34 | 18.10 | 18.34 | 340,013 | -0.01(-0.08%) |
Jul 18, 2014 | 18.09 | 18.41 | 18.09 | 18.36 | 417,164 | +0.21(+1.13%) |
Jul 17, 2014 | 18.13 | 18.24 | 18.12 | 18.15 | 370,908 | -0.06(-0.35%) |
Jul 16, 2014 | 18.13 | 18.22 | 18.02 | 18.21 | 755,364 | +0.13(+0.74%) |
Jul 15, 2014 | 17.99 | 18.14 | 17.91 | 18.08 | 358,414 | -0.01(-0.04%) |
Jul 14, 2014 | 18.02 | 18.11 | 17.94 | 18.09 | 250,532 | +0.06(+0.31%) |
Jul 11, 2014 | 18.22 | 18.24 | 17.98 | 18.03 | 296,461 | -0.17(-0.93%) |
Jul 10, 2014 | 17.93 | 18.33 | 17.88 | 18.20 | 854,564 | +0.17(+0.94%) |
Jul 09, 2014 | 18.05 | 18.11 | 17.90 | 18.03 | 125,521 | +0.03(+0.16%) |
Jul 08, 2014 | 17.87 | 18.07 | 17.79 | 18.00 | 242,119 | +0.15(+0.83%) |
Jul 07, 2014 | 17.85 | 17.93 | 17.78 | 17.85 | 316,954 | -0.01(-0.08%) |
Jul 03, 2014 | 17.94 | 17.87 | 17.87 | 17.87 | 201,157 | -0.04(-0.24%) |
Jul 02, 2014 | 17.91 | 17.99 | 17.77 | 17.91 | 231,208 | -0.04(-0.20%) |
Jul 01, 2014 | 17.99 | 18.12 | 17.85 | 17.95 | 318,107 | +0.01(+0.04%) |
Jun 30, 2014 | 18.14 | 18.23 | 17.72 | 17.94 | 533,969 | -0.04(-0.24%) |
Jun 27, 2014 | 17.85 | 18.07 | 17.85 | 17.98 | 862,935 | +0.04(+0.20%) |
Jun 26, 2014 | 18.04 | 18.04 | 17.82 | 17.95 | 296,724 | -0.08(-0.43%) |
Jun 25, 2014 | 18.07 | 18.20 | 17.99 | 18.02 | 311,580 | -0.01(-0.04%) |
Jun 24, 2014 | 18.13 | 18.35 | 18.02 | 18.03 | 320,752 | -0.16(-0.89%) |
Jun 23, 2014 | 18.38 | 18.38 | 18.18 | 18.19 | 694,634 | -0.15(-0.81%) |
Jun 20, 2014 | 18.07 | 18.38 | 17.90 | 18.34 | 918,927 | +0.33(+1.81%) |
Jun 19, 2014 | 18.01 | 18.09 | 17.87 | 18.02 | 1,502,069 | +0.30(+1.72%) |
Jun 18, 2014 | 17.63 | 17.76 | 17.55 | 17.71 | 469,007 | +0.01(+0.08%) |
Jun 17, 2014 | 17.55 | 17.74 | 17.49 | 17.70 | 351,929 | +0.18(+1.05%) |
Jun 16, 2014 | 17.66 | 17.69 | 17.46 | 17.51 | 374,517 | -0.23(-1.28%) |
Jun 13, 2014 | 17.58 | 17.78 | 17.40 | 17.74 | 410,139 | +0.20(+1.13%) |
Jun 12, 2014 | 17.66 | 17.66 | 17.35 | 17.54 | 254,927 | -0.05(-0.28%) |
Jun 11, 2014 | 17.46 | 17.65 | 17.28 | 17.59 | 657,366 | +0.13(+0.73%) |
Jun 10, 2014 | 17.57 | 17.61 | 17.43 | 17.46 | 258,443 | -0.23(-1.32%) |
Jun 06, 2014 | 17.82 | 17.87 | 17.68 | 17.70 | 374,613 | -0.05(-0.28%) |
Jun 05, 2014 | 17.04 | 17.88 | 17.03 | 17.75 | 733,651 | +0.69(+4.02%) |
Jun 04, 2014 | 16.86 | 17.07 | 16.81 | 17.06 | 471,449 | +0.18(+1.05%) |
Jun 03, 2014 | 16.92 | 16.97 | 16.86 | 16.88 | 150,026 | -0.07(-0.42%) |