Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.22 | 18.61 | 17.51 | 17.57 | 846,614 | -1.00(-5.39%) |
Jul 30, 2014 | 19.33 | 19.34 | 18.32 | 18.57 | 347,552 | -0.76(-3.93%) |
Jul 29, 2014 | 19.36 | 19.63 | 18.94 | 19.33 | 391,135 | -0.07(-0.36%) |
Jul 28, 2014 | 19.77 | 19.77 | 19.20 | 19.40 | 273,095 | -0.54(-2.71%) |
Jul 25, 2014 | 19.36 | 20.40 | 19.21 | 19.94 | 343,935 | +0.36(+1.84%) |
Jul 24, 2014 | 19.16 | 19.86 | 18.96 | 19.58 | 384,012 | +0.23(+1.19%) |
Jul 23, 2014 | 19.23 | 19.66 | 19.22 | 19.35 | 324,981 | -0.06(-0.31%) |
Jul 22, 2014 | 19.11 | 19.48 | 19.11 | 19.41 | 316,813 | +0.23(+1.20%) |
Jul 21, 2014 | 19.21 | 19.41 | 19.00 | 19.18 | 95,459 | -0.26(-1.34%) |
Jul 18, 2014 | 19.14 | 19.49 | 19.00 | 19.44 | 111,709 | +0.01(+0.05%) |
Jul 17, 2014 | 19.22 | 19.49 | 19.00 | 19.43 | 429,255 | +0.08(+0.41%) |
Jul 16, 2014 | 19.11 | 19.36 | 19.05 | 19.35 | 84,688 | +0.18(+0.94%) |
Jul 15, 2014 | 19.27 | 19.40 | 19.10 | 19.17 | 151,532 | -0.20(-1.03%) |
Jul 14, 2014 | 19.10 | 19.50 | 18.93 | 19.37 | 224,412 | +0.22(+1.15%) |
Jul 11, 2014 | 18.98 | 19.37 | 18.88 | 19.15 | 185,227 | -0.07(-0.36%) |
Jul 10, 2014 | 18.56 | 19.45 | 18.56 | 19.22 | 216,322 | -0.02(-0.10%) |
Jul 09, 2014 | 18.53 | 19.25 | 18.37 | 19.24 | 357,383 | +0.72(+3.89%) |
Jul 08, 2014 | 19.06 | 19.24 | 17.91 | 18.52 | 637,639 | -0.68(-3.54%) |
Jul 07, 2014 | 18.84 | 19.33 | 18.56 | 19.20 | 556,746 | +0.51(+2.73%) |
Jul 03, 2014 | 18.66 | 18.69 | 18.69 | 18.69 | 213,400 | +0.28(+1.52%) |
Jul 02, 2014 | 18.41 | 19.05 | 18.26 | 18.41 | 540,552 | -0.09(-0.49%) |
Jul 01, 2014 | 18.23 | 18.68 | 17.61 | 18.50 | 672,517 | +0.27(+1.48%) |
Jun 30, 2014 | 18.55 | 19.75 | 18.21 | 18.23 | 957,502 | -0.52(-2.77%) |
Jun 27, 2014 | 17.95 | 19.10 | 17.65 | 18.75 | 1,719,979 | +0.80(+4.46%) |