Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2014 | 18.04 | 17.94 | 17.94 | 17.94 | 10,591 | -0.06(-0.33%) |
Jul 29, 2014 | 18.06 | 18.06 | 17.99 | 18.00 | 2,139 | -0.09(-0.52%) |
Jul 28, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 1,471 | +0.00(+0.01%) |
Jul 25, 2014 | 18.21 | 18.21 | 18.09 | 18.09 | 2,877 | -0.08(-0.46%) |
Jul 24, 2014 | 18.23 | 18.23 | 18.17 | 18.17 | 3,294 | +0.01(+0.08%) |
Jul 23, 2014 | 18.14 | 18.16 | 18.14 | 18.16 | 941 | +0.06(+0.33%) |
Jul 22, 2014 | 18.09 | 18.13 | 18.09 | 18.10 | 387 | +0.07(+0.38%) |
Jul 21, 2014 | 17.98 | 18.03 | 17.98 | 18.03 | 4,309 | +0.11(+0.62%) |
Jul 17, 2014 | 18.00 | 17.92 | 17.92 | 17.92 | 1 | -0.08(-0.47%) |
Jul 16, 2014 | 17.93 | 18.01 | 17.93 | 18.01 | 654 | +0.05(+0.30%) |
Jul 15, 2014 | 18.01 | 18.01 | 17.93 | 17.95 | 3,902 | -0.00(-0.02%) |
Jul 14, 2014 | 17.99 | 17.99 | 17.95 | 17.95 | 7,507 | +0.13(+0.72%) |
Jul 11, 2014 | 17.83 | 17.84 | 17.82 | 17.83 | 1,248 | +0.01(+0.05%) |
Jul 10, 2014 | 17.70 | 17.84 | 17.70 | 17.82 | 8,824 | -0.14(-0.80%) |
Jul 07, 2014 | 17.96 | 17.96 | 17.96 | 17.96 | 29,068 | -0.13(-0.70%) |
Jul 03, 2014 | 18.01 | 18.09 | 18.09 | 18.09 | 1,765 | +0.17(+0.95%) |
Jul 02, 2014 | 17.93 | 17.93 | 17.90 | 17.92 | 1,154 | +0.14(+0.76%) |
Jun 30, 2014 | 17.96 | 17.78 | 17.78 | 17.78 | 21 | +0.02(+0.09%) |
Jun 27, 2014 | 17.79 | 17.82 | 17.77 | 17.77 | 2,206 | -0.03(-0.19%) |
Jun 26, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 294 | +0.05(+0.30%) |
Jun 25, 2014 | 17.77 | 17.77 | 17.75 | 17.75 | 429 | -0.10(-0.58%) |
Jun 24, 2014 | 17.98 | 18.02 | 17.85 | 17.85 | 3,864 | -0.21(-1.18%) |
Jun 23, 2014 | 18.12 | 18.12 | 18.07 | 18.07 | 382 | -0.04(-0.23%) |
Jun 20, 2014 | 18.13 | 18.13 | 18.08 | 18.11 | 2,510 | +0.26(+1.47%) |
Jun 18, 2014 | 17.86 | 17.84 | 17.84 | 17.84 | 177 | -0.08(-0.43%) |
Jun 17, 2014 | 17.82 | 17.93 | 17.82 | 17.92 | 3,365 | +0.09(+0.52%) |
Jun 16, 2014 | 17.84 | 17.84 | 17.83 | 17.83 | 1,129 | +0.05(+0.29%) |
Jun 13, 2014 | 17.68 | 17.80 | 17.68 | 17.78 | 1,147 | +0.08(+0.46%) |
Jun 12, 2014 | 17.76 | 17.76 | 17.70 | 17.70 | 1,272 | -0.13(-0.74%) |
Jun 11, 2014 | 17.68 | 17.84 | 17.68 | 17.83 | 6,963 | -0.03(-0.14%) |
Jun 10, 2014 | 17.88 | 17.89 | 17.85 | 17.85 | 2,858 | -0.07(-0.38%) |
Jun 06, 2014 | 17.90 | 17.93 | 17.90 | 17.92 | 1,834 | +0.09(+0.53%) |
Jun 05, 2014 | 17.82 | 17.83 | 17.82 | 17.83 | 809 | +0.06(+0.33%) |
Jun 04, 2014 | 17.71 | 17.78 | 17.68 | 17.77 | 6,133 | +0.07(+0.38%) |
Jun 03, 2014 | 17.81 | 17.81 | 17.64 | 17.70 | 3,858 | -0.03(-0.14%) |
Jun 02, 2014 | 17.62 | 17.73 | 17.62 | 17.73 | 900 | +0.05(+0.29%) |
May 30, 2014 | 17.65 | 17.67 | 17.64 | 17.67 | 3,577 | +0.05(+0.29%) |
May 29, 2014 | 17.66 | 17.66 | 17.62 | 17.62 | 2,833 | +0.03(+0.19%) |
May 28, 2014 | 17.67 | 17.67 | 17.56 | 17.59 | 1,484 | -0.00(-0.00%) |
May 27, 2014 | 17.61 | 17.61 | 17.55 | 17.59 | 4,114 | +0.07(+0.39%) |
May 23, 2014 | 17.54 | 17.52 | 17.52 | 17.52 | 1,529 | +0.01(+0.05%) |
May 22, 2014 | 17.47 | 17.51 | 17.47 | 17.51 | 937 | +0.17(+0.98%) |
May 20, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.10(+0.59%) |
May 19, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 235 | -0.11(-0.64%) |
May 16, 2014 | 17.23 | 17.35 | 17.20 | 17.35 | 2,492 | +0.03(+0.20%) |
May 15, 2014 | 17.29 | 17.32 | 17.29 | 17.32 | 2,111 | -0.23(-1.31%) |
May 13, 2014 | 17.53 | 17.55 | 17.55 | 17.55 | 2,353 | +0.02(+0.10%) |
May 12, 2014 | 17.52 | 17.53 | 17.52 | 17.53 | 350 | +0.23(+1.33%) |
May 09, 2014 | 17.27 | 17.32 | 17.27 | 17.30 | 2,193 | -0.05(-0.26%) |
May 08, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 117 | -0.02(-0.09%) |
May 07, 2014 | 17.39 | 17.39 | 17.22 | 17.36 | 7,988 | +0.08(+0.44%) |
May 06, 2014 | 17.27 | 17.28 | 17.27 | 17.28 | 443 | -0.06(-0.34%) |
May 05, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 3,059 | +0.09(+0.49%) |
May 02, 2014 | 17.50 | 17.50 | 17.26 | 17.26 | 1,888 | -0.10(-0.59%) |