Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.91 | 18.01 | 18.01 | 18.01 | 95,559 | +0.10(+0.54%) |
Aug 28, 2014 | 17.94 | 18.03 | 17.83 | 17.92 | 60,942 | -0.09(-0.48%) |
Aug 27, 2014 | 18.09 | 18.09 | 17.81 | 18.00 | 39,065 | -0.03(-0.16%) |
Aug 26, 2014 | 17.87 | 18.03 | 17.78 | 18.03 | 62,958 | +0.18(+1.02%) |
Aug 25, 2014 | 17.86 | 18.04 | 17.70 | 17.85 | 21,811 | +0.04(+0.22%) |
Aug 22, 2014 | 17.80 | 17.80 | 17.68 | 17.81 | 38,367 | +0.00(+0.00%) |
Aug 21, 2014 | 17.77 | 17.90 | 17.44 | 17.81 | 39,616 | -0.02(-0.11%) |
Aug 20, 2014 | 18.05 | 18.14 | 17.79 | 17.83 | 56,158 | -0.31(-1.70%) |
Aug 19, 2014 | 18.17 | 18.40 | 18.01 | 18.14 | 221,541 | -0.03(-0.16%) |
Aug 18, 2014 | 17.84 | 18.53 | 17.84 | 18.17 | 114,364 | +0.45(+2.55%) |
Aug 15, 2014 | 17.73 | 17.79 | 17.29 | 17.71 | 102,713 | +0.06(+0.33%) |
Aug 14, 2014 | 17.66 | 17.76 | 17.66 | 17.66 | 40,211 | +0.06(+0.33%) |
Aug 13, 2014 | 17.42 | 17.77 | 17.31 | 17.60 | 45,068 | +0.19(+1.10%) |
Aug 12, 2014 | 17.55 | 17.61 | 17.27 | 17.41 | 52,220 | -0.20(-1.15%) |
Aug 11, 2014 | 17.69 | 17.82 | 16.41 | 17.61 | 80,832 | +0.02(+0.11%) |
Aug 08, 2014 | 17.40 | 17.58 | 17.16 | 17.59 | 102,984 | +0.26(+1.50%) |
Aug 07, 2014 | 17.91 | 18.37 | 17.20 | 17.33 | 64,211 | -0.25(-1.42%) |
Aug 06, 2014 | 17.28 | 17.71 | 17.20 | 17.58 | 79,785 | +0.23(+1.33%) |
Aug 05, 2014 | 17.03 | 17.45 | 16.74 | 17.35 | 128,597 | +0.31(+1.81%) |
Aug 04, 2014 | 16.98 | 17.33 | 16.78 | 17.04 | 115,397 | +0.15(+0.91%) |
Aug 01, 2014 | 16.80 | 17.27 | 16.52 | 16.89 | 84,980 | +0.14(+0.86%) |
Jul 31, 2014 | 17.55 | 17.55 | 16.59 | 16.74 | 232,889 | -0.90(-5.12%) |
Jul 30, 2014 | 17.65 | 17.83 | 17.33 | 17.65 | 119,927 | +0.12(+0.66%) |
Jul 29, 2014 | 17.35 | 17.63 | 17.24 | 17.53 | 58,751 | +0.18(+1.05%) |
Jul 28, 2014 | 17.22 | 17.49 | 16.87 | 17.35 | 114,881 | +0.19(+1.12%) |
Jul 25, 2014 | 17.67 | 17.75 | 17.04 | 17.16 | 118,015 | -0.58(-3.25%) |
Jul 24, 2014 | 17.81 | 17.86 | 17.52 | 17.73 | 96,007 | -0.05(-0.27%) |
Jul 23, 2014 | 17.78 | 17.95 | 17.60 | 17.78 | 50,949 | +0.06(+0.33%) |
Jul 22, 2014 | 17.72 | 17.97 | 17.68 | 17.72 | 92,020 | +0.05(+0.27%) |
Jul 21, 2014 | 17.82 | 17.89 | 17.46 | 17.68 | 112,470 | -0.23(-1.29%) |
Jul 18, 2014 | 18.01 | 18.40 | 17.83 | 17.91 | 141,460 | -0.18(-1.01%) |
Jul 17, 2014 | 18.26 | 18.71 | 18.07 | 18.09 | 501,054 | -0.24(-1.31%) |
Jul 16, 2014 | 17.91 | 18.37 | 17.79 | 18.33 | 144,906 | +0.53(+2.97%) |
Jul 15, 2014 | 17.51 | 17.96 | 17.51 | 17.80 | 210,916 | +0.34(+1.93%) |
Jul 14, 2014 | 17.54 | 17.88 | 17.41 | 17.46 | 126,913 | +0.00(+0.00%) |
Jul 11, 2014 | 17.47 | 17.70 | 17.33 | 17.46 | 68,563 | +0.03(+0.17%) |
Jul 10, 2014 | 17.71 | 18.16 | 17.30 | 17.44 | 87,914 | -0.53(-2.94%) |
Jul 09, 2014 | 17.61 | 18.15 | 17.61 | 17.96 | 415,313 | +0.33(+1.85%) |
Jul 08, 2014 | 17.15 | 17.69 | 16.95 | 17.64 | 397,946 | +0.50(+2.92%) |
Jul 07, 2014 | 17.39 | 17.61 | 17.00 | 17.14 | 162,811 | -0.37(-2.09%) |
Jul 03, 2014 | 17.25 | 17.50 | 17.50 | 17.50 | 163,356 | +0.33(+1.90%) |
Jul 02, 2014 | 16.90 | 17.19 | 16.62 | 17.18 | 712,285 | +0.29(+1.71%) |
Jul 01, 2014 | 16.80 | 17.06 | 16.65 | 16.89 | 503,160 | +0.15(+0.92%) |
Jun 30, 2014 | 16.45 | 16.89 | 16.45 | 16.73 | 411,547 | +0.30(+1.81%) |
Jun 27, 2014 | 16.43 | 16.95 | 15.99 | 16.44 | 5,344,405 | -0.20(-1.21%) |
Jun 26, 2014 | 17.07 | 17.07 | 16.35 | 16.64 | 498,102 | -0.43(-2.54%) |
Jun 25, 2014 | 16.76 | 17.25 | 16.64 | 17.07 | 424,506 | +0.24(+1.43%) |
Jun 24, 2014 | 16.56 | 17.08 | 16.56 | 16.83 | 779,957 | +0.24(+1.45%) |
Jun 23, 2014 | 16.65 | 17.28 | 16.35 | 16.59 | 972,033 | -0.48(-2.82%) |
Jun 20, 2014 | 17.12 | 17.51 | 17.05 | 17.07 | 3,474,139 | -0.21(-1.22%) |
Jun 19, 2014 | 16.70 | 17.67 | 16.70 | 17.28 | 890,728 | +0.69(+4.17%) |
Jun 18, 2014 | 16.29 | 16.61 | 16.17 | 16.59 | 1,154,784 | +0.24(+1.47%) |
Jun 17, 2014 | 16.20 | 16.54 | 16.18 | 16.35 | 500,403 | +0.07(+0.41%) |
Jun 16, 2014 | 16.31 | 16.60 | 16.12 | 16.28 | 503,578 | -0.03(-0.18%) |
Jun 13, 2014 | 16.35 | 16.36 | 16.22 | 16.31 | 780,456 | +0.02(+0.12%) |
Jun 12, 2014 | 15.97 | 16.51 | 15.74 | 16.29 | 461,227 | +0.35(+2.17%) |
Jun 11, 2014 | 16.23 | 16.34 | 15.76 | 15.95 | 387,463 | -0.12(-0.78%) |
Jun 10, 2014 | 15.75 | 16.72 | 15.74 | 16.07 | 229,902 | +0.11(+0.66%) |
Jun 06, 2014 | 16.11 | 16.35 | 15.92 | 15.96 | 139,297 | -0.14(-0.90%) |
Jun 05, 2014 | 16.16 | 16.53 | 16.02 | 16.11 | 379,624 | -0.08(-0.48%) |
Jun 04, 2014 | 15.80 | 16.30 | 15.80 | 16.19 | 331,385 | +0.32(+2.00%) |
Jun 03, 2014 | 15.98 | 16.09 | 15.62 | 15.87 | 354,264 | -0.10(-0.60%) |