Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.74 | 17.74 | 17.74 | 0 | +0.06(+0.37%) | |
Aug 28, 2014 | 17.60 | 17.70 | 17.60 | 17.68 | 5,540 | -0.07(-0.42%) |
Aug 27, 2014 | 17.75 | 17.65 | 17.75 | 8,560 | +0.02(+0.11%) | |
Aug 26, 2014 | 17.68 | 17.77 | 17.68 | 17.73 | 7,282 | -0.13(-0.71%) |
Aug 25, 2014 | 17.87 | 17.77 | 17.86 | 10,821 | -0.17(-0.96%) | |
Aug 22, 2014 | 17.85 | 18.03 | 17.85 | 18.03 | 3,751 | +0.03(+0.17%) |
Aug 21, 2014 | 17.95 | 18.00 | 17.95 | 18.00 | 6,175 | -0.03(-0.17%) |
Aug 20, 2014 | 18.04 | 17.95 | 18.03 | 5,150 | -0.22(-1.21%) | |
Aug 19, 2014 | 18.27 | 18.28 | 18.15 | 18.25 | 10,909 | -0.16(-0.87%) |
Aug 18, 2014 | 18.41 | 18.33 | 18.41 | 5,742 | +0.03(+0.16%) | |
Aug 15, 2014 | 18.24 | 18.24 | 18.24 | 18.38 | 16,120 | +0.10(+0.55%) |
Aug 14, 2014 | 18.14 | 18.28 | 18.14 | 18.28 | 7,643 | +0.04(+0.22%) |
Aug 13, 2014 | 18.26 | 18.17 | 18.24 | 7,145 | -0.06(-0.30%) | |
Aug 12, 2014 | 18.34 | 18.34 | 18.27 | 18.30 | 13,097 | +0.10(+0.52%) |
Aug 11, 2014 | 18.07 | 18.24 | 18.07 | 18.20 | 27,782 | +0.20(+1.11%) |
Aug 08, 2014 | 17.88 | 18.00 | 17.86 | 18.00 | 20,853 | -0.27(-1.48%) |
Aug 07, 2014 | 18.35 | 18.37 | 18.19 | 18.27 | 14,408 | +0.05(+0.30%) |
Aug 06, 2014 | 18.14 | 18.24 | 18.14 | 18.21 | 14,453 | -0.00(-0.03%) |
Aug 05, 2014 | 18.19 | 18.28 | 18.18 | 18.22 | 10,457 | -0.12(-0.63%) |
Aug 04, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 13,575 | +0.05(+0.25%) |
Aug 01, 2014 | 18.31 | 18.33 | 18.23 | 18.29 | 7,197 | +0.01(+0.05%) |
Jul 31, 2014 | 18.40 | 18.40 | 18.28 | 18.28 | 10,514 | -0.31(-1.67%) |
Jul 30, 2014 | 18.54 | 18.62 | 18.43 | 18.59 | 5,342 | +0.00(+0.00%) |
Jul 29, 2014 | 18.62 | 18.64 | 18.59 | 18.59 | 4,545 | +0.06(+0.32%) |
Jul 28, 2014 | 18.55 | 18.60 | 18.49 | 18.53 | 5,760 | -0.09(-0.48%) |
Jul 25, 2014 | 18.52 | 18.64 | 18.52 | 18.62 | 4,408 | +0.12(+0.62%) |
Jul 24, 2014 | 18.50 | 18.53 | 18.49 | 18.50 | 7,555 | -0.19(-0.99%) |
Jul 23, 2014 | 18.69 | 18.71 | 18.51 | 18.69 | 7,422 | -0.02(-0.11%) |
Jul 22, 2014 | 18.51 | 18.72 | 18.51 | 18.71 | 5,239 | +0.14(+0.75%) |
Jul 21, 2014 | 18.50 | 18.57 | 18.45 | 18.57 | 5,920 | -0.00(-0.02%) |
Jul 18, 2014 | 18.55 | 18.59 | 18.50 | 18.57 | 13,203 | -0.07(-0.35%) |
Jul 17, 2014 | 18.55 | 18.77 | 18.55 | 18.64 | 14,758 | +0.06(+0.32%) |
Jul 16, 2014 | 18.57 | 18.76 | 18.57 | 18.58 | 4,493 | -0.02(-0.11%) |
Jul 15, 2014 | 18.68 | 18.68 | 18.54 | 18.60 | 6,883 | +0.02(+0.11%) |
Jul 14, 2014 | 18.54 | 18.64 | 18.54 | 18.58 | 5,147 | +0.22(+1.20%) |
Jul 11, 2014 | 18.32 | 18.41 | 18.32 | 18.36 | 8,839 | +0.12(+0.66%) |
Jul 10, 2014 | 18.23 | 18.24 | 18.14 | 18.24 | 4,555 | -0.31(-1.67%) |
Jul 09, 2014 | 18.52 | 18.55 | 18.48 | 18.55 | 9,492 | +0.16(+0.87%) |
Jul 08, 2014 | 18.36 | 18.42 | 18.36 | 18.39 | 1,325 | +0.03(+0.14%) |
Jul 07, 2014 | 18.34 | 18.43 | 18.33 | 18.36 | 12,544 | -0.21(-1.10%) |
Jul 03, 2014 | 18.57 | 18.57 | 18.57 | 0 | -0.03(-0.16%) | |
Jul 02, 2014 | 18.65 | 18.65 | 18.55 | 18.60 | 11,874 | -0.07(-0.37%) |
Jul 01, 2014 | 18.67 | 18.67 | 18.60 | 18.67 | 10,604 | -0.02(-0.11%) |
Jun 30, 2014 | 18.69 | 18.69 | 18.62 | 18.69 | 8,671 | +0.14(+0.75%) |
Jun 27, 2014 | 18.57 | 18.57 | 18.42 | 18.55 | 7,024 | +0.05(+0.27%) |
Jun 26, 2014 | 18.35 | 18.55 | 18.35 | 18.50 | 11,003 | +0.04(+0.22%) |
Jun 25, 2014 | 18.41 | 18.46 | 18.36 | 18.46 | 26,226 | +0.03(+0.16%) |
Jun 24, 2014 | 18.45 | 18.49 | 18.43 | 18.43 | 23,482 | +0.31(+1.71%) |
Jun 23, 2014 | 18.18 | 18.18 | 18.12 | 18.12 | 6,626 | +0.06(+0.33%) |
Jun 20, 2014 | 17.99 | 18.10 | 17.99 | 18.06 | 13,838 | +0.06(+0.33%) |
Jun 19, 2014 | 17.87 | 18.00 | 17.87 | 18.00 | 5,199 | +0.24(+1.35%) |
Jun 18, 2014 | 17.79 | 17.80 | 17.61 | 17.76 | 13,599 | +0.09(+0.51%) |
Jun 17, 2014 | 17.58 | 17.67 | 17.58 | 17.67 | 5,806 | +0.13(+0.74%) |
Jun 16, 2014 | 17.56 | 17.56 | 17.46 | 17.54 | 8,515 | -0.05(-0.28%) |
Jun 13, 2014 | 17.47 | 17.61 | 17.47 | 17.59 | 13,671 | +0.30(+1.74%) |
Jun 12, 2014 | 17.27 | 17.36 | 17.27 | 17.29 | 23,106 | +0.20(+1.17%) |
Jun 11, 2014 | 17.28 | 17.28 | 17.04 | 17.09 | 635,591 | -0.02(-0.12%) |
Jun 10, 2014 | 17.02 | 17.12 | 17.02 | 17.11 | 111,428 | +0.06(+0.36%) |
Jun 06, 2014 | 17.08 | 17.14 | 16.91 | 17.05 | 5,599 | +0.01(+0.05%) |
Jun 05, 2014 | 16.88 | 17.06 | 16.88 | 17.04 | 11,968 | -0.35(-2.01%) |
Jun 04, 2014 | 17.20 | 17.39 | 17.20 | 17.39 | 10,071 | +0.07(+0.40%) |
Jun 03, 2014 | 17.28 | 17.32 | 17.13 | 17.32 | 13,154 | +0.02(+0.12%) |