Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.86 | 16.83 | 16.83 | 16.83 | 51,277 | -0.02(-0.11%) |
Aug 28, 2014 | 16.88 | 16.99 | 16.73 | 16.85 | 108,482 | -0.15(-0.89%) |
Aug 27, 2014 | 16.57 | 17.04 | 16.53 | 17.00 | 191,761 | +0.60(+3.68%) |
Aug 26, 2014 | 16.34 | 16.49 | 16.16 | 16.40 | 124,950 | +0.05(+0.29%) |
Aug 25, 2014 | 16.69 | 16.69 | 16.30 | 16.35 | 164,016 | -0.19(-1.14%) |
Aug 22, 2014 | 16.28 | 16.73 | 16.14 | 16.54 | 447,526 | +0.21(+1.27%) |
Aug 21, 2014 | 16.73 | 16.99 | 16.13 | 16.33 | 843,071 | -1.59(-8.85%) |
Aug 20, 2014 | 17.93 | 18.12 | 17.52 | 17.91 | 156,173 | -0.06(-0.31%) |
Aug 19, 2014 | 18.13 | 18.20 | 17.91 | 17.97 | 115,228 | -0.09(-0.47%) |
Aug 18, 2014 | 18.08 | 18.42 | 17.96 | 18.06 | 126,550 | +0.16(+0.90%) |
Aug 15, 2014 | 18.07 | 18.10 | 17.79 | 17.90 | 174,637 | +0.05(+0.26%) |
Aug 14, 2014 | 17.86 | 17.90 | 16.86 | 17.85 | 51,008 | +0.04(+0.21%) |
Aug 13, 2014 | 18.00 | 18.13 | 17.75 | 17.81 | 60,073 | -0.18(-1.00%) |
Aug 12, 2014 | 18.29 | 18.42 | 17.82 | 17.99 | 65,044 | -0.33(-1.80%) |
Aug 11, 2014 | 17.93 | 18.35 | 17.82 | 18.32 | 171,951 | +0.52(+2.92%) |
Aug 08, 2014 | 17.96 | 18.08 | 17.48 | 17.80 | 103,334 | -0.13(-0.74%) |
Aug 07, 2014 | 17.78 | 17.96 | 17.57 | 17.93 | 90,425 | +0.25(+1.44%) |
Aug 06, 2014 | 17.49 | 17.75 | 17.49 | 17.68 | 72,750 | +0.08(+0.43%) |
Aug 05, 2014 | 17.57 | 17.83 | 17.39 | 17.60 | 86,937 | -0.09(-0.48%) |
Aug 04, 2014 | 17.70 | 17.86 | 17.54 | 17.69 | 133,653 | -0.01(-0.05%) |
Aug 01, 2014 | 17.75 | 17.97 | 17.48 | 17.70 | 120,793 | -0.06(-0.32%) |
Jul 31, 2014 | 18.05 | 18.13 | 17.70 | 17.75 | 170,500 | -0.48(-2.64%) |
Jul 30, 2014 | 18.07 | 18.31 | 17.94 | 18.24 | 93,863 | +0.26(+1.47%) |
Jul 29, 2014 | 17.98 | 18.11 | 17.87 | 17.97 | 73,510 | +0.03(+0.16%) |
Jul 28, 2014 | 18.05 | 18.17 | 17.93 | 17.94 | 93,773 | -0.07(-0.37%) |
Jul 25, 2014 | 17.94 | 18.09 | 17.88 | 18.01 | 71,915 | -0.08(-0.42%) |
Jul 24, 2014 | 18.15 | 18.32 | 17.98 | 18.08 | 54,079 | +0.00(+0.00%) |
Jul 23, 2014 | 18.32 | 18.50 | 18.02 | 18.08 | 105,595 | -0.22(-1.19%) |
Jul 22, 2014 | 17.94 | 18.55 | 17.94 | 18.30 | 98,425 | +0.43(+2.43%) |
Jul 21, 2014 | 17.99 | 18.03 | 17.80 | 17.87 | 50,859 | -0.21(-1.15%) |
Jul 18, 2014 | 17.91 | 18.15 | 17.91 | 18.08 | 83,572 | +0.16(+0.90%) |
Jul 17, 2014 | 18.07 | 18.08 | 17.86 | 17.91 | 107,562 | -0.12(-0.68%) |
Jul 16, 2014 | 18.16 | 18.27 | 17.39 | 18.04 | 103,397 | +0.00(+0.00%) |
Jul 15, 2014 | 18.27 | 18.27 | 17.91 | 18.04 | 130,009 | -0.23(-1.24%) |
Jul 14, 2014 | 18.31 | 18.55 | 18.09 | 18.26 | 154,288 | +0.09(+0.52%) |
Jul 11, 2014 | 18.02 | 18.22 | 17.74 | 18.17 | 152,120 | +0.07(+0.37%) |
Jul 10, 2014 | 17.41 | 18.17 | 17.41 | 18.10 | 216,782 | +0.30(+1.70%) |
Jul 09, 2014 | 17.22 | 18.03 | 17.18 | 17.80 | 203,680 | +0.62(+3.63%) |
Jul 08, 2014 | 16.71 | 17.26 | 16.57 | 17.18 | 197,379 | +0.39(+2.30%) |
Jul 07, 2014 | 17.11 | 17.41 | 16.60 | 16.79 | 114,466 | -0.42(-2.47%) |
Jul 03, 2014 | 16.94 | 17.22 | 17.22 | 17.22 | 99,376 | +0.30(+1.79%) |
Jul 02, 2014 | 17.48 | 17.48 | 16.89 | 16.91 | 106,546 | -0.62(-3.55%) |
Jul 01, 2014 | 17.60 | 17.71 | 17.51 | 17.54 | 109,786 | +0.03(+0.16%) |
Jun 30, 2014 | 16.73 | 17.80 | 16.73 | 17.51 | 123,703 | -0.45(-2.52%) |
Jun 27, 2014 | 16.58 | 18.28 | 16.57 | 17.96 | 360,176 | +1.26(+7.57%) |
Jun 26, 2014 | 16.61 | 16.90 | 16.00 | 16.70 | 431,252 | +0.18(+1.09%) |
Jun 25, 2014 | 16.60 | 16.63 | 16.35 | 16.52 | 183,659 | -0.08(-0.51%) |
Jun 24, 2014 | 17.02 | 17.02 | 16.51 | 16.60 | 180,392 | -0.40(-2.33%) |
Jun 23, 2014 | 17.04 | 17.12 | 16.86 | 17.00 | 101,727 | +0.01(+0.06%) |
Jun 20, 2014 | 16.99 | 17.11 | 16.90 | 16.99 | 198,637 | +0.04(+0.22%) |
Jun 19, 2014 | 17.29 | 17.37 | 16.78 | 16.95 | 116,023 | -0.42(-2.39%) |
Jun 18, 2014 | 17.00 | 17.43 | 16.83 | 17.37 | 92,066 | +0.31(+1.83%) |
Jun 17, 2014 | 17.22 | 17.45 | 16.83 | 17.06 | 107,154 | -0.24(-1.36%) |
Jun 16, 2014 | 17.28 | 17.53 | 17.08 | 17.29 | 67,280 | -0.06(-0.33%) |
Jun 13, 2014 | 17.42 | 17.45 | 16.96 | 17.35 | 100,970 | -0.08(-0.43%) |
Jun 12, 2014 | 17.61 | 17.93 | 17.23 | 17.42 | 117,750 | -0.30(-1.70%) |
Jun 11, 2014 | 17.41 | 17.83 | 17.19 | 17.73 | 119,184 | +0.24(+1.35%) |
Jun 10, 2014 | 17.54 | 17.58 | 17.10 | 17.49 | 125,443 | -0.11(-0.64%) |
Jun 06, 2014 | 17.14 | 17.84 | 16.89 | 17.60 | 157,102 | +0.58(+3.38%) |
Jun 05, 2014 | 16.67 | 17.03 | 16.36 | 17.03 | 90,874 | +0.44(+2.68%) |
Jun 04, 2014 | 16.35 | 16.63 | 16.26 | 16.58 | 87,475 | +0.23(+1.38%) |
Jun 03, 2014 | 16.49 | 16.69 | 16.28 | 16.36 | 90,679 | -0.12(-0.74%) |