Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.31 | 17.32 | 17.32 | 17.32 | 444,424 | +0.04(+0.23%) |
Aug 28, 2014 | 17.39 | 17.42 | 17.20 | 17.28 | 310,008 | -0.18(-1.00%) |
Aug 27, 2014 | 17.53 | 17.53 | 17.35 | 17.46 | 542,750 | -0.01(-0.06%) |
Aug 26, 2014 | 17.26 | 17.48 | 17.26 | 17.47 | 369,773 | +0.18(+1.07%) |
Aug 25, 2014 | 17.33 | 17.40 | 17.19 | 17.29 | 271,820 | +0.04(+0.25%) |
Aug 22, 2014 | 17.29 | 17.41 | 17.14 | 17.24 | 257,257 | -0.05(-0.29%) |
Aug 21, 2014 | 17.16 | 17.39 | 17.01 | 17.29 | 373,212 | +0.12(+0.67%) |
Aug 20, 2014 | 17.09 | 17.11 | 17.00 | 17.18 | 267,666 | +0.01(+0.04%) |
Aug 19, 2014 | 17.15 | 17.27 | 17.07 | 17.17 | 316,778 | -0.01(-0.08%) |
Aug 18, 2014 | 17.02 | 17.21 | 17.02 | 17.19 | 336,811 | +0.31(+1.84%) |
Aug 15, 2014 | 17.09 | 17.11 | 16.72 | 16.87 | 663,761 | -0.09(-0.55%) |
Aug 14, 2014 | 16.82 | 17.04 | 16.82 | 16.97 | 620,632 | +0.15(+0.88%) |
Aug 13, 2014 | 16.75 | 16.90 | 16.72 | 16.82 | 365,495 | +0.14(+0.82%) |
Aug 12, 2014 | 16.67 | 16.86 | 16.57 | 16.68 | 359,022 | -0.07(-0.41%) |
Aug 11, 2014 | 16.69 | 16.90 | 16.62 | 16.75 | 357,246 | +0.10(+0.61%) |
Aug 08, 2014 | 16.53 | 16.69 | 16.51 | 16.65 | 258,092 | +0.12(+0.70%) |
Aug 07, 2014 | 16.64 | 16.64 | 16.43 | 16.53 | 364,869 | -0.07(-0.44%) |
Aug 06, 2014 | 16.43 | 16.76 | 16.35 | 16.61 | 393,309 | +0.12(+0.75%) |
Aug 05, 2014 | 16.35 | 16.63 | 16.34 | 16.48 | 486,911 | +0.03(+0.18%) |
Aug 04, 2014 | 16.48 | 16.59 | 16.27 | 16.46 | 495,041 | +0.07(+0.40%) |
Aug 01, 2014 | 16.73 | 16.79 | 16.33 | 16.39 | 825,586 | -0.26(-1.56%) |
Jul 31, 2014 | 16.78 | 16.94 | 16.64 | 16.65 | 878,439 | -0.19(-1.12%) |
Jul 30, 2014 | 16.83 | 17.01 | 16.69 | 16.84 | 384,258 | +0.10(+0.60%) |
Jul 29, 2014 | 16.72 | 16.87 | 16.70 | 16.74 | 533,573 | +0.01(+0.04%) |
Jul 28, 2014 | 16.83 | 16.94 | 16.64 | 16.73 | 411,392 | -0.15(-0.90%) |
Jul 25, 2014 | 16.89 | 17.00 | 16.77 | 16.88 | 368,022 | -0.12(-0.68%) |
Jul 24, 2014 | 17.00 | 17.15 | 16.90 | 17.00 | 450,491 | +0.04(+0.21%) |
Jul 23, 2014 | 17.12 | 17.12 | 16.74 | 16.96 | 796,735 | +0.25(+1.51%) |
Jul 22, 2014 | 16.86 | 16.88 | 16.63 | 16.71 | 315,691 | -0.04(-0.26%) |
Jul 21, 2014 | 16.74 | 16.84 | 16.61 | 16.75 | 252,375 | -0.11(-0.64%) |
Jul 18, 2014 | 16.62 | 16.97 | 16.62 | 16.86 | 295,903 | +0.21(+1.26%) |
Jul 17, 2014 | 17.00 | 17.07 | 16.55 | 16.65 | 523,088 | -0.40(-2.33%) |
Jul 16, 2014 | 17.45 | 17.47 | 17.04 | 17.05 | 520,374 | -0.33(-1.87%) |
Jul 15, 2014 | 17.20 | 17.39 | 17.11 | 17.37 | 238,054 | +0.17(+0.97%) |
Jul 14, 2014 | 17.46 | 17.46 | 17.17 | 17.21 | 249,388 | -0.04(-0.25%) |
Jul 11, 2014 | 17.36 | 17.40 | 17.11 | 17.25 | 244,707 | -0.12(-0.67%) |
Jul 10, 2014 | 17.31 | 17.53 | 17.13 | 17.37 | 362,273 | -0.12(-0.70%) |
Jul 09, 2014 | 17.61 | 17.69 | 17.45 | 17.49 | 364,416 | -0.03(-0.16%) |
Jul 08, 2014 | 17.73 | 17.73 | 17.44 | 17.52 | 643,945 | -0.24(-1.34%) |
Jul 07, 2014 | 17.93 | 17.99 | 17.76 | 17.76 | 276,061 | -0.24(-1.33%) |
Jul 03, 2014 | 17.82 | 18.00 | 18.00 | 18.00 | 232,784 | +0.27(+1.55%) |
Jul 02, 2014 | 17.91 | 18.11 | 17.66 | 17.72 | 271,593 | -0.22(-1.25%) |
Jul 01, 2014 | 17.84 | 18.14 | 17.72 | 17.94 | 838,118 | +0.09(+0.53%) |
Jun 30, 2014 | 17.62 | 17.86 | 17.49 | 17.85 | 450,028 | +0.19(+1.06%) |
Jun 27, 2014 | 17.43 | 17.76 | 17.43 | 17.66 | 748,991 | +0.11(+0.62%) |
Jun 26, 2014 | 17.68 | 17.69 | 17.40 | 17.55 | 212,056 | -0.11(-0.61%) |
Jun 25, 2014 | 17.35 | 17.68 | 17.12 | 17.66 | 300,032 | +0.27(+1.58%) |
Jun 24, 2014 | 17.55 | 17.89 | 17.38 | 17.39 | 494,802 | -0.24(-1.35%) |
Jun 23, 2014 | 17.70 | 17.77 | 17.54 | 17.63 | 243,265 | -0.10(-0.57%) |
Jun 20, 2014 | 17.78 | 17.86 | 17.57 | 17.73 | 727,243 | +0.01(+0.08%) |
Jun 19, 2014 | 17.76 | 17.78 | 17.57 | 17.71 | 192,117 | -0.04(-0.20%) |
Jun 18, 2014 | 17.59 | 17.82 | 17.46 | 17.75 | 275,741 | +0.15(+0.84%) |
Jun 17, 2014 | 17.26 | 17.81 | 17.26 | 17.60 | 499,450 | +0.28(+1.61%) |
Jun 16, 2014 | 17.40 | 17.40 | 17.12 | 17.32 | 279,218 | -0.04(-0.25%) |
Jun 13, 2014 | 17.57 | 17.75 | 17.31 | 17.37 | 320,799 | -0.14(-0.83%) |
Jun 12, 2014 | 17.47 | 17.55 | 17.32 | 17.51 | 262,146 | -0.03(-0.16%) |
Jun 11, 2014 | 17.63 | 17.68 | 17.47 | 17.54 | 296,051 | -0.12(-0.70%) |
Jun 10, 2014 | 17.76 | 17.79 | 17.59 | 17.66 | 240,406 | +0.12(+0.70%) |
Jun 06, 2014 | 17.38 | 17.54 | 17.13 | 17.54 | 479,463 | +0.20(+1.13%) |
Jun 05, 2014 | 16.87 | 17.35 | 16.76 | 17.34 | 489,072 | +0.47(+2.78%) |
Jun 04, 2014 | 16.78 | 16.94 | 16.77 | 16.87 | 340,697 | +0.02(+0.13%) |
Jun 03, 2014 | 16.90 | 17.12 | 16.72 | 16.85 | 1,439,943 | -0.07(-0.38%) |