Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.92 | 14.92 | 14.65 | 14.75 | 1,060 | +0.08(+0.52%) |
Aug 28, 2015 | 14.68 | 14.68 | 14.68 | 14.68 | 130 | +0.03(+0.21%) |
Aug 27, 2015 | 14.58 | 14.64 | 14.58 | 14.64 | 1,880 | +0.08(+0.58%) |
Aug 26, 2015 | 14.63 | 14.63 | 14.56 | 14.56 | 1,825 | -0.08(-0.57%) |
Aug 25, 2015 | 15.00 | 15.00 | 14.63 | 14.64 | 8,569 | -0.05(-0.31%) |
Aug 24, 2015 | 14.76 | 14.77 | 14.64 | 14.69 | 10,413 | +0.01(+0.05%) |
Aug 21, 2015 | 14.67 | 14.68 | 14.67 | 14.68 | 6,251 | +0.05(+0.37%) |
Aug 20, 2015 | 14.63 | 14.63 | 14.63 | 14.63 | 453 | +0.05(+0.31%) |
Aug 19, 2015 | 14.56 | 14.58 | 14.56 | 14.58 | 7,850 | -0.02(-0.10%) |
Aug 18, 2015 | 14.60 | 14.60 | 14.60 | 14.60 | 779 | -0.02(-0.16%) |
Aug 13, 2015 | 14.63 | 14.63 | 14.62 | 14.62 | 288 | -0.07(-0.47%) |
Aug 11, 2015 | 14.66 | 14.69 | 14.66 | 14.69 | 85 | +0.04(+0.26%) |
Aug 07, 2015 | 14.62 | 14.65 | 14.62 | 14.65 | 208 | +0.07(+0.47%) |
Aug 06, 2015 | 14.58 | 14.58 | 14.58 | 14.58 | 315 | -0.01(-0.05%) |
Aug 05, 2015 | 14.60 | 14.60 | 14.59 | 14.59 | 3,876 | -0.03(-0.21%) |
Aug 04, 2015 | 14.70 | 14.70 | 14.62 | 14.62 | 3,119 | -0.08(-0.52%) |
Aug 03, 2015 | 14.71 | 14.71 | 14.70 | 14.70 | 7,453 | -0.02(-0.10%) |
Jul 31, 2015 | 14.73 | 14.73 | 14.71 | 14.71 | 4,913 | +0.04(+0.26%) |
Jul 29, 2015 | 14.67 | 14.68 | 14.68 | 14.68 | 2,226 | +0.00(+0.01%) |
Jul 28, 2015 | 14.67 | 14.67 | 14.67 | 14.67 | 1,515 | -0.02(-0.17%) |
Jul 27, 2015 | 14.70 | 14.70 | 14.70 | 14.70 | 174 | +0.04(+0.26%) |
Jul 24, 2015 | 14.66 | 14.66 | 14.66 | 14.66 | 1,008 | -0.03(-0.21%) |
Jul 23, 2015 | 14.69 | 14.69 | 14.69 | 14.69 | 1,451 | +0.00(+0.01%) |
Jul 22, 2015 | 14.70 | 14.70 | 14.69 | 14.69 | 2,941 | -0.00(-0.01%) |
Jul 21, 2015 | 14.68 | 14.69 | 14.68 | 14.69 | 2,384 | +0.03(+0.21%) |
Jul 20, 2015 | 14.67 | 14.67 | 14.66 | 14.66 | 1,617 | -0.03(-0.21%) |
Jul 17, 2015 | 14.69 | 14.69 | 14.69 | 14.69 | 286 | -0.02(-0.10%) |
Jul 16, 2015 | 14.71 | 14.71 | 14.71 | 14.71 | 163 | +0.02(+0.16%) |
Jul 15, 2015 | 14.68 | 14.68 | 14.68 | 14.68 | 213 | +0.00(+0.00%) |
Jul 14, 2015 | 14.67 | 14.68 | 14.67 | 14.68 | 339 | +0.02(+0.16%) |
Jul 13, 2015 | 14.66 | 14.66 | 14.66 | 14.66 | 624 | -0.05(-0.31%) |
Jul 10, 2015 | 14.71 | 14.71 | 14.71 | 14.71 | 3,377 | -0.07(-0.46%) |
Jul 09, 2015 | 14.77 | 14.77 | 14.76 | 14.77 | 3,712 | -0.03(-0.21%) |
Jul 08, 2015 | 14.78 | 14.81 | 14.77 | 14.81 | 6,582 | +0.02(+0.10%) |
Jul 07, 2015 | 14.82 | 14.82 | 14.79 | 14.79 | 1,182 | +0.03(+0.21%) |
Jul 06, 2015 | 14.77 | 14.77 | 14.76 | 14.76 | 3,523 | +0.03(+0.21%) |
Jul 02, 2015 | 14.70 | 14.73 | 14.73 | 14.73 | 7,858 | +0.05(+0.31%) |
Jul 01, 2015 | 14.70 | 14.70 | 14.68 | 14.68 | 2,439 | -0.06(-0.41%) |
Jun 30, 2015 | 14.75 | 14.75 | 14.71 | 14.74 | 85,539 | +0.00(+0.00%) |
Jun 29, 2015 | 14.68 | 14.74 | 14.68 | 14.74 | 2,629 | +0.08(+0.52%) |
Jun 26, 2015 | 14.67 | 14.67 | 14.66 | 14.67 | 24,276 | -0.02(-0.10%) |
Jun 25, 2015 | 14.69 | 14.69 | 14.68 | 14.68 | 8,831 | -0.03(-0.21%) |
Jun 24, 2015 | 14.71 | 14.71 | 14.71 | 14.71 | 305 | +0.02(+0.10%) |
Jun 23, 2015 | 14.73 | 14.73 | 14.70 | 14.70 | 1,912 | -0.02(-0.16%) |
Jun 22, 2015 | 14.74 | 14.74 | 14.72 | 14.72 | 1,787 | -0.05(-0.31%) |
Jun 19, 2015 | 14.76 | 14.77 | 14.75 | 14.77 | 3,148 | +0.02(+0.10%) |
Jun 18, 2015 | 14.74 | 14.76 | 14.72 | 14.75 | 10,849 | -0.02(-0.15%) |
Jun 17, 2015 | 14.77 | 14.77 | 14.77 | 14.77 | 370 | +0.04(+0.26%) |
Jun 16, 2015 | 14.71 | 14.74 | 14.69 | 14.74 | 9,556 | +0.09(+0.63%) |
Jun 15, 2015 | 14.67 | 14.67 | 14.64 | 14.64 | 645 | -0.02(-0.10%) |
Jun 12, 2015 | 14.63 | 14.66 | 14.63 | 14.66 | 18,879 | +0.02(+0.16%) |
Jun 11, 2015 | 14.62 | 14.64 | 14.62 | 14.64 | 26,870 | +0.04(+0.26%) |
Jun 10, 2015 | 14.62 | 14.62 | 14.60 | 14.60 | 67,058 | -0.03(-0.21%) |
Jun 09, 2015 | 14.62 | 14.65 | 14.62 | 14.63 | 3,701 | -0.01(-0.07%) |
Jun 08, 2015 | 14.64 | 14.65 | 14.64 | 14.64 | 2,360 | +0.00(+0.02%) |
Jun 05, 2015 | 14.59 | 14.64 | 14.59 | 14.64 | 5,460 | +0.01(+0.05%) |
Jun 03, 2015 | 14.64 | 14.63 | 14.63 | 14.63 | 6,155 | -0.11(-0.73%) |