Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.61 | 13.88 | 13.54 | 13.83 | 1,198,218 | +0.18(+1.33%) |
Aug 28, 2015 | 13.59 | 13.75 | 13.30 | 13.65 | 983,506 | +0.02(+0.17%) |
Aug 27, 2015 | 13.45 | 13.68 | 13.38 | 13.63 | 1,187,296 | +0.37(+2.77%) |
Aug 26, 2015 | 13.16 | 13.28 | 12.87 | 13.26 | 1,369,407 | +0.40(+3.09%) |
Aug 25, 2015 | 13.47 | 13.48 | 12.85 | 12.87 | 1,641,511 | -0.26(-2.00%) |
Aug 24, 2015 | 13.26 | 13.60 | 12.96 | 13.13 | 2,367,904 | -0.77(-5.55%) |
Aug 21, 2015 | 13.94 | 14.06 | 13.85 | 13.90 | 1,617,428 | -0.19(-1.33%) |
Aug 20, 2015 | 14.40 | 14.42 | 14.08 | 14.09 | 1,460,619 | -0.46(-3.19%) |
Aug 19, 2015 | 14.75 | 14.80 | 14.54 | 14.55 | 1,238,532 | -0.28(-1.87%) |
Aug 18, 2015 | 14.87 | 14.99 | 14.75 | 14.83 | 520,379 | -0.03(-0.20%) |
Aug 17, 2015 | 14.76 | 14.99 | 14.62 | 14.86 | 1,098,672 | +0.02(+0.10%) |
Aug 14, 2015 | 14.61 | 14.86 | 14.59 | 14.84 | 471,980 | +0.22(+1.54%) |
Aug 13, 2015 | 14.57 | 14.68 | 14.46 | 14.62 | 574,610 | +0.06(+0.41%) |
Aug 12, 2015 | 14.77 | 14.82 | 14.30 | 14.56 | 773,450 | -0.29(-1.97%) |
Aug 11, 2015 | 14.99 | 15.29 | 14.77 | 14.85 | 1,036,818 | -0.31(-2.03%) |
Aug 10, 2015 | 14.84 | 15.16 | 14.83 | 15.16 | 721,086 | +0.38(+2.59%) |
Aug 07, 2015 | 14.84 | 15.00 | 14.63 | 14.78 | 785,268 | -0.11(-0.75%) |
Aug 06, 2015 | 14.99 | 15.08 | 14.79 | 14.89 | 668,053 | -0.09(-0.60%) |
Aug 05, 2015 | 14.89 | 15.11 | 14.84 | 14.98 | 892,827 | +0.17(+1.16%) |
Aug 04, 2015 | 14.80 | 14.96 | 14.75 | 14.81 | 777,663 | +0.01(+0.10%) |
Aug 03, 2015 | 14.75 | 14.84 | 14.51 | 14.79 | 1,021,894 | +0.02(+0.15%) |
Jul 31, 2015 | 14.78 | 14.84 | 14.59 | 14.77 | 953,230 | -0.02(-0.10%) |
Jul 30, 2015 | 14.76 | 14.84 | 14.68 | 14.78 | 915,227 | +0.00(+0.00%) |
Jul 29, 2015 | 14.64 | 14.83 | 14.60 | 14.78 | 1,058,824 | +0.13(+0.92%) |
Jul 28, 2015 | 14.76 | 14.81 | 14.61 | 14.65 | 1,336,777 | -0.04(-0.31%) |
Jul 27, 2015 | 14.85 | 14.91 | 14.67 | 14.69 | 1,279,399 | -0.31(-2.10%) |
Jul 24, 2015 | 15.11 | 15.13 | 14.96 | 15.01 | 817,182 | -0.10(-0.64%) |
Jul 23, 2015 | 15.35 | 15.41 | 15.02 | 15.11 | 1,028,200 | -0.21(-1.37%) |
Jul 22, 2015 | 14.93 | 15.35 | 14.93 | 15.32 | 1,480,993 | +0.33(+2.20%) |
Jul 21, 2015 | 15.21 | 15.33 | 14.93 | 14.99 | 1,785,675 | -0.21(-1.38%) |
Jul 20, 2015 | 14.96 | 15.22 | 14.95 | 15.20 | 1,246,705 | +0.23(+1.55%) |
Jul 17, 2015 | 15.14 | 15.18 | 14.86 | 14.96 | 1,815,390 | -0.31(-2.01%) |
Jul 16, 2015 | 15.32 | 15.37 | 15.23 | 15.27 | 1,662,093 | +0.04(+0.25%) |
Jul 15, 2015 | 15.14 | 15.32 | 15.11 | 15.23 | 1,302,975 | +0.13(+0.84%) |
Jul 14, 2015 | 15.02 | 15.17 | 14.93 | 15.11 | 910,223 | +0.01(+0.10%) |
Jul 13, 2015 | 15.08 | 15.14 | 14.99 | 15.09 | 729,915 | +0.14(+0.95%) |
Jul 10, 2015 | 15.02 | 15.10 | 14.87 | 14.95 | 1,224,786 | +0.14(+0.96%) |
Jul 09, 2015 | 14.87 | 14.95 | 14.74 | 14.81 | 1,232,333 | +0.18(+1.23%) |
Jul 08, 2015 | 14.67 | 14.78 | 14.57 | 14.63 | 1,267,584 | -0.20(-1.36%) |
Jul 07, 2015 | 15.05 | 15.10 | 14.69 | 14.83 | 1,188,476 | -0.32(-2.13%) |
Jul 06, 2015 | 14.96 | 15.17 | 14.90 | 15.15 | 1,641,228 | +0.00(+0.00%) |
Jul 02, 2015 | 15.36 | 15.15 | 15.15 | 15.15 | 874,533 | -0.25(-1.61%) |
Jul 01, 2015 | 15.37 | 15.44 | 15.27 | 15.40 | 1,341,420 | +0.21(+1.38%) |
Jun 30, 2015 | 15.41 | 15.52 | 15.13 | 15.19 | 1,216,747 | -0.04(-0.30%) |
Jun 29, 2015 | 15.41 | 15.53 | 15.22 | 15.23 | 1,507,398 | -0.38(-2.45%) |
Jun 26, 2015 | 15.61 | 15.70 | 15.48 | 15.62 | 1,873,273 | +0.09(+0.58%) |
Jun 25, 2015 | 15.51 | 15.58 | 15.41 | 15.53 | 1,649,604 | +0.09(+0.58%) |
Jun 24, 2015 | 15.44 | 15.56 | 15.39 | 15.44 | 1,181,304 | -0.08(-0.53%) |
Jun 23, 2015 | 15.33 | 15.53 | 15.26 | 15.52 | 1,076,583 | +0.19(+1.22%) |
Jun 22, 2015 | 15.28 | 15.28 | 15.18 | 15.33 | 986,424 | +0.22(+1.49%) |
Jun 19, 2015 | 15.11 | 15.17 | 15.08 | 15.11 | 1,613,255 | -0.02(-0.10%) |
Jun 18, 2015 | 15.10 | 15.20 | 14.99 | 15.12 | 1,605,445 | +0.06(+0.40%) |
Jun 17, 2015 | 15.39 | 15.44 | 15.01 | 15.06 | 2,125,938 | -0.27(-1.76%) |
Jun 16, 2015 | 15.17 | 15.43 | 15.07 | 15.33 | 1,514,869 | +0.16(+1.04%) |
Jun 15, 2015 | 14.59 | 15.26 | 14.59 | 15.17 | 1,269,315 | -0.11(-0.74%) |
Jun 12, 2015 | 15.28 | 15.32 | 15.18 | 15.29 | 1,153,844 | -0.02(-0.15%) |
Jun 11, 2015 | 15.30 | 15.36 | 15.20 | 15.31 | 1,296,067 | +0.02(+0.10%) |
Jun 10, 2015 | 15.09 | 15.32 | 15.00 | 15.29 | 1,715,220 | +0.32(+2.15%) |
Jun 09, 2015 | 14.84 | 15.06 | 14.74 | 14.97 | 1,061,279 | +0.15(+1.01%) |
Jun 08, 2015 | 14.81 | 14.93 | 14.77 | 14.82 | 1,267,060 | +0.02(+0.15%) |
Jun 05, 2015 | 14.79 | 14.82 | 14.54 | 14.80 | 1,485,792 | +0.29(+2.01%) |
Jun 04, 2015 | 14.53 | 14.63 | 14.47 | 14.51 | 1,164,946 | -0.09(-0.62%) |
Jun 03, 2015 | 14.40 | 14.66 | 14.37 | 14.60 | 1,376,964 | +0.31(+2.15%) |
Jun 02, 2015 | 14.09 | 14.37 | 14.06 | 14.29 | 1,310,230 | +0.20(+1.44%) |
Jun 01, 2015 | 14.29 | 14.37 | 14.01 | 14.09 | 1,022,747 | -0.13(-0.90%) |
May 29, 2015 | 14.33 | 14.42 | 14.21 | 14.21 | 777,713 | -0.16(-1.09%) |
May 28, 2015 | 14.38 | 14.41 | 14.25 | 14.37 | 619,906 | -0.07(-0.47%) |
May 27, 2015 | 14.31 | 14.47 | 14.27 | 14.44 | 513,963 | +0.13(+0.94%) |
May 26, 2015 | 14.30 | 14.39 | 14.20 | 14.30 | 583,126 | -0.09(-0.62%) |
May 22, 2015 | 14.42 | 14.39 | 14.39 | 14.39 | 596,278 | -0.04(-0.31%) |
May 21, 2015 | 14.40 | 14.55 | 14.35 | 14.44 | 1,084,916 | -0.06(-0.41%) |
May 20, 2015 | 14.60 | 14.60 | 14.42 | 14.50 | 526,022 | -0.11(-0.77%) |
May 19, 2015 | 14.54 | 14.62 | 14.48 | 14.61 | 584,023 | +0.13(+0.93%) |
May 18, 2015 | 14.23 | 14.49 | 14.21 | 14.48 | 575,818 | +0.24(+1.68%) |
May 15, 2015 | 14.39 | 14.48 | 14.17 | 14.24 | 539,816 | -0.19(-1.35%) |
May 14, 2015 | 14.50 | 14.59 | 14.36 | 14.43 | 804,657 | -0.01(-0.10%) |
May 13, 2015 | 14.42 | 14.52 | 14.30 | 14.45 | 759,405 | +0.03(+0.21%) |
May 12, 2015 | 14.31 | 14.47 | 14.15 | 14.42 | 995,043 | +0.06(+0.42%) |
May 11, 2015 | 14.24 | 14.38 | 14.16 | 14.36 | 1,048,639 | +0.14(+1.00%) |
May 08, 2015 | 14.21 | 14.24 | 14.08 | 14.21 | 614,381 | +0.07(+0.53%) |
May 07, 2015 | 14.11 | 14.23 | 14.05 | 14.14 | 716,312 | -0.02(-0.16%) |
May 06, 2015 | 14.13 | 14.18 | 14.00 | 14.16 | 872,643 | +0.08(+0.59%) |
May 05, 2015 | 14.04 | 14.24 | 14.03 | 14.08 | 1,239,268 | -0.02(-0.16%) |
May 04, 2015 | 13.91 | 14.12 | 13.91 | 14.10 | 582,022 | +0.19(+1.40%) |
May 01, 2015 | 14.19 | 14.22 | 13.88 | 13.91 | 1,351,343 | -0.19(-1.33%) |
Apr 30, 2015 | 14.21 | 14.28 | 14.05 | 14.09 | 1,011,013 | -0.13(-0.95%) |
Apr 29, 2015 | 14.09 | 14.29 | 14.09 | 14.23 | 780,726 | +0.12(+0.85%) |
Apr 28, 2015 | 13.88 | 14.13 | 13.85 | 14.11 | 568,720 | +0.25(+1.78%) |
Apr 27, 2015 | 14.05 | 14.12 | 13.79 | 13.86 | 649,678 | -0.12(-0.86%) |
Apr 24, 2015 | 14.07 | 14.15 | 13.94 | 13.98 | 937,664 | -0.10(-0.69%) |
Apr 23, 2015 | 13.95 | 14.16 | 13.91 | 14.08 | 1,308,598 | +0.07(+0.53%) |
Apr 22, 2015 | 13.96 | 14.18 | 13.88 | 14.00 | 2,061,826 | +0.07(+0.54%) |
Apr 21, 2015 | 14.04 | 14.09 | 13.89 | 13.93 | 616,240 | -0.04(-0.32%) |
Apr 20, 2015 | 13.97 | 14.12 | 13.94 | 13.97 | 626,665 | +0.05(+0.38%) |
Apr 17, 2015 | 14.04 | 14.25 | 13.82 | 13.92 | 1,247,765 | -0.28(-1.95%) |
Apr 16, 2015 | 14.15 | 14.30 | 13.98 | 14.20 | 928,618 | +0.04(+0.32%) |
Apr 15, 2015 | 14.07 | 14.34 | 14.01 | 14.15 | 1,048,863 | +0.08(+0.59%) |
Apr 14, 2015 | 14.10 | 14.17 | 13.91 | 14.07 | 784,015 | -0.09(-0.63%) |
Apr 13, 2015 | 13.98 | 14.20 | 13.92 | 14.16 | 403,647 | +0.21(+1.50%) |
Apr 10, 2015 | 13.92 | 14.03 | 13.87 | 13.95 | 692,459 | +0.03(+0.21%) |
Apr 09, 2015 | 14.01 | 14.04 | 13.88 | 13.92 | 712,427 | -0.09(-0.64%) |
Apr 08, 2015 | 14.03 | 14.07 | 13.94 | 14.01 | 660,636 | +0.02(+0.11%) |
Apr 07, 2015 | 13.89 | 14.13 | 13.85 | 14.00 | 582,938 | +0.07(+0.54%) |
Apr 06, 2015 | 13.76 | 14.00 | 13.66 | 13.92 | 775,239 | -0.05(-0.37%) |
Apr 02, 2015 | 13.94 | 13.97 | 13.97 | 13.97 | 1,056,032 | +0.07(+0.48%) |
Apr 01, 2015 | 13.85 | 13.97 | 13.80 | 13.91 | 826,463 | -0.03(-0.21%) |
Mar 31, 2015 | 13.94 | 13.99 | 13.85 | 13.94 | 945,049 | -0.09(-0.64%) |
Mar 30, 2015 | 13.90 | 14.18 | 13.86 | 14.03 | 785,853 | +0.25(+1.79%) |
Mar 27, 2015 | 13.76 | 13.83 | 13.67 | 13.78 | 590,538 | -0.05(-0.38%) |
Mar 26, 2015 | 13.71 | 13.84 | 13.56 | 13.83 | 600,621 | +0.10(+0.71%) |
Mar 25, 2015 | 13.95 | 13.97 | 13.72 | 13.73 | 753,949 | -0.23(-1.66%) |
Mar 24, 2015 | 14.02 | 14.06 | 13.91 | 13.97 | 556,885 | -0.09(-0.64%) |
Mar 23, 2015 | 14.14 | 14.21 | 13.92 | 14.06 | 583,212 | -0.07(-0.48%) |
Mar 20, 2015 | 13.97 | 14.15 | 13.88 | 14.12 | 1,470,363 | +0.23(+1.67%) |
Mar 19, 2015 | 13.96 | 14.00 | 13.79 | 13.89 | 913,028 | -0.12(-0.86%) |
Mar 18, 2015 | 14.27 | 14.35 | 13.92 | 14.01 | 1,562,699 | -0.28(-1.94%) |
Mar 17, 2015 | 14.10 | 14.30 | 14.05 | 14.29 | 885,535 | +0.10(+0.69%) |
Mar 16, 2015 | 14.24 | 14.26 | 14.10 | 14.19 | 931,928 | +0.01(+0.05%) |
Mar 13, 2015 | 14.26 | 14.26 | 13.97 | 14.18 | 814,817 | -0.10(-0.68%) |
Mar 12, 2015 | 14.06 | 14.29 | 13.94 | 14.28 | 760,001 | +0.37(+2.69%) |
Mar 11, 2015 | 13.78 | 13.92 | 13.68 | 13.91 | 1,058,078 | +0.20(+1.48%) |
Mar 10, 2015 | 13.85 | 13.94 | 13.70 | 13.71 | 710,876 | -0.32(-2.30%) |
Mar 09, 2015 | 13.92 | 14.05 | 13.91 | 14.03 | 1,243,617 | +0.10(+0.70%) |
Mar 06, 2015 | 13.83 | 14.12 | 13.82 | 13.93 | 2,037,109 | +0.10(+0.76%) |
Mar 05, 2015 | 13.87 | 13.90 | 13.69 | 13.82 | 1,016,968 | +0.00(+0.00%) |
Mar 04, 2015 | 13.91 | 13.93 | 13.73 | 13.82 | 1,419,275 | -0.10(-0.75%) |
Mar 03, 2015 | 13.99 | 14.12 | 13.91 | 13.93 | 851,730 | -0.16(-1.12%) |
Mar 02, 2015 | 13.99 | 14.13 | 13.96 | 14.09 | 596,879 | +0.12(+0.86%) |
Feb 27, 2015 | 13.97 | 14.04 | 13.91 | 13.97 | 1,296,871 | -0.06(-0.43%) |
Feb 26, 2015 | 13.84 | 14.03 | 13.81 | 14.03 | 988,706 | +0.04(+0.27%) |
Feb 25, 2015 | 13.99 | 14.09 | 13.89 | 13.99 | 856,361 | -0.04(-0.27%) |
Feb 24, 2015 | 13.94 | 14.12 | 13.90 | 14.03 | 828,085 | +0.09(+0.65%) |
Feb 23, 2015 | 13.83 | 13.94 | 13.77 | 13.94 | 864,927 | +0.02(+0.16%) |
Feb 20, 2015 | 13.67 | 13.93 | 13.51 | 13.91 | 789,179 | +0.20(+1.48%) |
Feb 19, 2015 | 13.59 | 13.76 | 13.47 | 13.71 | 838,565 | +0.02(+0.16%) |
Feb 18, 2015 | 13.95 | 14.00 | 13.63 | 13.69 | 947,183 | -0.34(-2.46%) |
Feb 17, 2015 | 13.88 | 14.06 | 13.70 | 14.03 | 750,707 | +0.11(+0.75%) |
Feb 13, 2015 | 13.83 | 13.93 | 13.93 | 13.93 | 643,121 | +0.09(+0.65%) |
Feb 12, 2015 | 13.66 | 13.90 | 13.64 | 13.84 | 798,727 | +0.26(+1.93%) |
Feb 11, 2015 | 13.67 | 13.72 | 13.48 | 13.58 | 830,007 | -0.10(-0.77%) |
Feb 10, 2015 | 13.88 | 13.88 | 13.50 | 13.68 | 1,257,086 | +0.08(+0.61%) |
Feb 09, 2015 | 13.59 | 13.70 | 13.44 | 13.60 | 830,921 | -0.08(-0.60%) |
Feb 06, 2015 | 13.49 | 13.76 | 13.49 | 13.68 | 1,387,499 | +0.23(+1.73%) |
Feb 05, 2015 | 13.21 | 13.47 | 13.06 | 13.45 | 941,294 | +0.28(+2.11%) |
Feb 04, 2015 | 13.22 | 13.31 | 13.14 | 13.17 | 910,807 | -0.04(-0.34%) |
Feb 03, 2015 | 13.34 | 13.34 | 13.02 | 13.22 | 1,159,581 | +0.30(+2.32%) |
Feb 02, 2015 | 12.66 | 12.93 | 12.55 | 12.92 | 1,419,311 | +0.32(+2.56%) |
Jan 30, 2015 | 12.55 | 12.80 | 12.55 | 12.60 | 1,377,011 | -0.15(-1.18%) |
Jan 29, 2015 | 12.52 | 12.75 | 12.36 | 12.75 | 1,631,957 | +0.29(+2.35%) |
Jan 28, 2015 | 12.91 | 12.96 | 12.40 | 12.45 | 2,223,573 | -0.49(-3.82%) |
Jan 27, 2015 | 12.80 | 13.02 | 12.75 | 12.95 | 1,035,053 | -0.10(-0.75%) |
Jan 26, 2015 | 12.99 | 13.11 | 12.87 | 13.05 | 1,723,105 | +0.08(+0.58%) |
Jan 23, 2015 | 13.00 | 13.25 | 12.65 | 12.97 | 2,286,604 | -0.30(-2.26%) |
Jan 22, 2015 | 12.62 | 13.30 | 12.62 | 13.27 | 1,770,591 | +0.61(+4.86%) |
Jan 21, 2015 | 12.72 | 12.92 | 12.63 | 12.66 | 1,040,306 | -0.10(-0.82%) |
Jan 20, 2015 | 12.84 | 12.95 | 12.57 | 12.76 | 1,636,264 | -0.18(-1.39%) |
Jan 16, 2015 | 12.66 | 12.96 | 12.59 | 12.94 | 1,104,753 | +0.28(+2.19%) |
Jan 15, 2015 | 12.84 | 12.85 | 12.57 | 12.66 | 1,000,364 | -0.17(-1.34%) |
Jan 14, 2015 | 12.75 | 12.87 | 12.57 | 12.84 | 1,372,134 | -0.22(-1.66%) |
Jan 13, 2015 | 13.24 | 13.40 | 12.91 | 13.05 | 1,256,270 | -0.05(-0.40%) |
Jan 12, 2015 | 13.27 | 13.27 | 13.06 | 13.11 | 1,118,434 | -0.19(-1.41%) |
Jan 09, 2015 | 13.59 | 13.64 | 13.29 | 13.29 | 1,386,750 | -0.23(-1.72%) |
Jan 08, 2015 | 13.35 | 13.54 | 13.31 | 13.53 | 1,620,396 | +0.30(+2.27%) |
Jan 07, 2015 | 13.16 | 13.25 | 13.05 | 13.23 | 1,398,322 | +0.19(+1.49%) |
Jan 06, 2015 | 13.32 | 13.41 | 13.01 | 13.03 | 1,354,815 | -0.31(-2.36%) |
Jan 05, 2015 | 13.65 | 13.81 | 13.32 | 13.35 | 1,012,156 | -0.43(-3.15%) |
Jan 02, 2015 | 13.98 | 14.03 | 13.68 | 13.78 | 952,165 | -0.18(-1.29%) |
Dec 31, 2014 | 14.15 | 13.96 | 13.96 | 13.96 | 720,392 | -0.13(-0.96%) |
Dec 30, 2014 | 14.03 | 14.22 | 13.92 | 14.09 | 716,931 | -0.05(-0.37%) |
Dec 29, 2014 | 13.98 | 14.24 | 13.98 | 14.15 | 818,457 | +0.17(+1.23%) |
Dec 26, 2014 | 14.07 | 14.09 | 13.95 | 13.97 | 384,143 | +0.04(+0.27%) |
Dec 24, 2014 | 13.86 | 13.94 | 13.94 | 13.94 | 486,978 | -0.03(-0.21%) |