Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.68 | 14.98 | 14.66 | 14.94 | 201,332 | +0.05(+0.35%) |
Aug 28, 2015 | 14.86 | 14.98 | 14.85 | 14.89 | 141,414 | -0.16(-1.04%) |
Aug 27, 2015 | 14.59 | 15.05 | 14.59 | 15.05 | 380,369 | +0.65(+4.50%) |
Aug 26, 2015 | 14.33 | 14.41 | 14.03 | 14.40 | 410,464 | +0.54(+3.92%) |
Aug 25, 2015 | 14.54 | 14.58 | 13.86 | 13.86 | 240,179 | +0.01(+0.05%) |
Aug 24, 2015 | 13.69 | 14.19 | 13.34 | 13.85 | 806,768 | -0.56(-3.88%) |
Aug 21, 2015 | 14.74 | 14.74 | 14.39 | 14.41 | 504,014 | -0.48(-3.25%) |
Aug 20, 2015 | 14.90 | 14.97 | 14.86 | 14.89 | 275,407 | -0.16(-1.04%) |
Aug 19, 2015 | 15.15 | 15.19 | 14.96 | 15.05 | 340,855 | -0.25(-1.61%) |
Aug 18, 2015 | 15.30 | 15.32 | 15.22 | 15.29 | 378,273 | -0.13(-0.82%) |
Aug 17, 2015 | 15.41 | 15.45 | 15.36 | 15.42 | 419,031 | -0.19(-1.19%) |
Aug 14, 2015 | 15.67 | 15.68 | 15.59 | 15.61 | 121,644 | -0.01(-0.10%) |
Aug 13, 2015 | 15.64 | 15.68 | 15.57 | 15.62 | 186,953 | -0.07(-0.47%) |
Aug 12, 2015 | 15.61 | 15.70 | 15.55 | 15.70 | 449,064 | -0.02(-0.14%) |
Aug 11, 2015 | 15.81 | 15.81 | 15.62 | 15.72 | 202,477 | -0.36(-2.27%) |
Aug 10, 2015 | 15.81 | 16.10 | 15.81 | 16.08 | 130,457 | +0.26(+1.65%) |
Aug 07, 2015 | 15.79 | 15.91 | 15.79 | 15.82 | 187,690 | -0.03(-0.19%) |
Aug 06, 2015 | 15.90 | 15.90 | 15.77 | 15.85 | 470,594 | -0.08(-0.51%) |
Aug 05, 2015 | 16.07 | 16.10 | 15.92 | 15.94 | 212,870 | -0.02(-0.14%) |
Aug 04, 2015 | 16.02 | 16.07 | 15.91 | 15.96 | 135,851 | +0.09(+0.56%) |
Aug 03, 2015 | 15.89 | 15.99 | 15.82 | 15.87 | 209,433 | -0.28(-1.75%) |
Jul 31, 2015 | 16.19 | 16.28 | 16.14 | 16.15 | 120,912 | +0.02(+0.14%) |
Jul 30, 2015 | 16.24 | 16.24 | 16.02 | 16.13 | 246,574 | -0.19(-1.14%) |
Jul 29, 2015 | 16.19 | 16.35 | 16.11 | 16.32 | 236,051 | +0.20(+1.25%) |
Jul 28, 2015 | 16.05 | 16.11 | 15.92 | 16.11 | 133,029 | +0.23(+1.45%) |
Jul 27, 2015 | 15.90 | 15.99 | 15.85 | 15.88 | 633,215 | -0.32(-1.98%) |
Jul 24, 2015 | 16.30 | 16.30 | 16.11 | 16.20 | 491,793 | -0.25(-1.54%) |
Jul 23, 2015 | 16.62 | 16.67 | 16.41 | 16.46 | 392,134 | -0.25(-1.51%) |
Jul 22, 2015 | 16.77 | 16.80 | 16.69 | 16.71 | 123,592 | -0.29(-1.72%) |
Jul 21, 2015 | 17.01 | 17.05 | 16.95 | 17.00 | 159,649 | +0.10(+0.57%) |
Jul 20, 2015 | 16.95 | 16.95 | 16.83 | 16.90 | 154,661 | -0.20(-1.18%) |
Jul 17, 2015 | 17.20 | 17.20 | 17.06 | 17.10 | 117,808 | -0.09(-0.53%) |
Jul 16, 2015 | 17.25 | 17.25 | 17.16 | 17.19 | 146,998 | +0.18(+1.06%) |
Jul 15, 2015 | 17.16 | 17.16 | 17.02 | 17.02 | 100,891 | -0.21(-1.21%) |
Jul 14, 2015 | 17.11 | 17.23 | 17.02 | 17.22 | 236,245 | +0.04(+0.26%) |
Jul 13, 2015 | 17.15 | 17.20 | 17.09 | 17.18 | 163,708 | +0.10(+0.61%) |
Jul 10, 2015 | 17.05 | 17.08 | 16.94 | 17.07 | 94,656 | +0.38(+2.27%) |
Jul 09, 2015 | 16.81 | 16.84 | 16.68 | 16.69 | 97,723 | +0.22(+1.36%) |
Jul 08, 2015 | 16.59 | 16.63 | 16.45 | 16.47 | 472,299 | -0.57(-3.32%) |
Jul 07, 2015 | 17.05 | 17.05 | 16.77 | 17.04 | 514,819 | -0.21(-1.21%) |
Jul 06, 2015 | 17.36 | 17.40 | 17.19 | 17.25 | 395,630 | -0.62(-3.46%) |
Jul 02, 2015 | 17.86 | 17.86 | 17.86 | 17.86 | 144,633 | +0.14(+0.80%) |
Jul 01, 2015 | 18.62 | 19.64 | 17.39 | 17.72 | 125,538 | -0.13(-0.75%) |
Jun 30, 2015 | 17.71 | 17.89 | 17.71 | 17.86 | 110,241 | +0.27(+1.52%) |
Jun 29, 2015 | 17.82 | 17.83 | 17.54 | 17.59 | 287,443 | -0.39(-2.15%) |
Jun 26, 2015 | 18.04 | 18.04 | 17.93 | 17.98 | 108,002 | -0.09(-0.49%) |
Jun 25, 2015 | 18.24 | 18.24 | 18.06 | 18.06 | 99,649 | -0.11(-0.61%) |
Jun 24, 2015 | 18.29 | 18.29 | 18.15 | 18.18 | 195,373 | -0.15(-0.81%) |
Jun 23, 2015 | 18.31 | 18.35 | 18.27 | 18.33 | 146,824 | +0.10(+0.57%) |
Jun 22, 2015 | 18.21 | 18.26 | 18.21 | 18.22 | 121,728 | +0.20(+1.12%) |
Jun 19, 2015 | 18.09 | 18.09 | 18.01 | 18.02 | 102,626 | -0.11(-0.62%) |
Jun 18, 2015 | 18.00 | 18.17 | 18.00 | 18.13 | 91,089 | +0.13(+0.75%) |
Jun 17, 2015 | 17.83 | 18.02 | 17.76 | 18.00 | 123,423 | +0.13(+0.71%) |
Jun 16, 2015 | 17.83 | 17.90 | 17.76 | 17.87 | 139,342 | +0.04(+0.21%) |
Jun 15, 2015 | 17.69 | 17.86 | 17.69 | 17.83 | 182,039 | -0.13(-0.75%) |
Jun 12, 2015 | 18.01 | 18.01 | 17.90 | 17.97 | 105,524 | -0.07(-0.41%) |
Jun 11, 2015 | 18.05 | 18.06 | 17.95 | 18.04 | 134,352 | -0.05(-0.29%) |
Jun 10, 2015 | 18.14 | 18.14 | 18.07 | 18.09 | 127,395 | +0.23(+1.29%) |
Jun 09, 2015 | 17.92 | 17.92 | 17.83 | 17.86 | 104,590 | -0.01(-0.08%) |
Jun 08, 2015 | 17.86 | 17.91 | 17.83 | 17.88 | 126,316 | +0.00(+0.00%) |
Jun 05, 2015 | 17.80 | 17.89 | 17.69 | 17.88 | 180,418 | -0.03(-0.17%) |
Jun 04, 2015 | 18.08 | 18.10 | 17.89 | 17.91 | 138,959 | -0.30(-1.62%) |
Jun 03, 2015 | 18.30 | 18.33 | 18.19 | 18.20 | 125,773 | -0.16(-0.89%) |
Jun 02, 2015 | 18.14 | 18.41 | 18.14 | 18.37 | 117,023 | +0.24(+1.30%) |