Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.47 | 13.74 | 13.40 | 13.69 | 1,210,652 | +0.18(+1.32%) |
Aug 28, 2015 | 13.45 | 13.61 | 13.16 | 13.51 | 993,712 | +0.02(+0.17%) |
Aug 27, 2015 | 13.31 | 13.53 | 13.24 | 13.49 | 1,199,617 | +0.36(+2.77%) |
Aug 26, 2015 | 13.02 | 13.14 | 12.74 | 13.13 | 1,383,617 | +0.39(+3.09%) |
Aug 25, 2015 | 13.33 | 13.34 | 12.72 | 12.73 | 1,658,546 | -0.26(-2.00%) |
Aug 24, 2015 | 13.13 | 13.46 | 12.83 | 12.99 | 2,392,476 | -0.76(-5.55%) |
Aug 21, 2015 | 13.80 | 13.92 | 13.71 | 13.76 | 1,634,213 | -0.19(-1.33%) |
Aug 20, 2015 | 14.25 | 14.28 | 13.94 | 13.94 | 1,475,777 | -0.46(-3.19%) |
Aug 19, 2015 | 14.60 | 14.65 | 14.39 | 14.40 | 1,251,385 | -0.27(-1.87%) |
Aug 18, 2015 | 14.72 | 14.83 | 14.60 | 14.68 | 525,780 | -0.03(-0.20%) |
Aug 17, 2015 | 14.61 | 14.83 | 14.47 | 14.71 | 1,110,074 | +0.01(+0.10%) |
Aug 14, 2015 | 14.46 | 14.71 | 14.44 | 14.69 | 476,878 | +0.22(+1.54%) |
Aug 13, 2015 | 14.42 | 14.53 | 14.31 | 14.47 | 580,573 | +0.06(+0.41%) |
Aug 12, 2015 | 14.62 | 14.67 | 14.16 | 14.41 | 781,476 | -0.29(-1.97%) |
Aug 11, 2015 | 14.83 | 15.13 | 14.62 | 14.70 | 1,047,578 | -0.30(-2.03%) |
Aug 10, 2015 | 14.69 | 15.00 | 14.68 | 15.00 | 728,569 | +0.38(+2.59%) |
Aug 07, 2015 | 14.69 | 14.85 | 14.48 | 14.62 | 793,417 | -0.11(-0.76%) |
Aug 06, 2015 | 14.83 | 14.92 | 14.64 | 14.74 | 674,986 | -0.09(-0.60%) |
Aug 05, 2015 | 14.74 | 14.95 | 14.69 | 14.82 | 902,092 | +0.17(+1.16%) |
Aug 04, 2015 | 14.65 | 14.81 | 14.60 | 14.65 | 785,733 | +0.01(+0.10%) |
Aug 03, 2015 | 14.60 | 14.69 | 14.36 | 14.64 | 1,032,499 | +0.02(+0.15%) |
Jul 31, 2015 | 14.63 | 14.69 | 14.44 | 14.62 | 963,122 | -0.01(-0.10%) |
Jul 30, 2015 | 14.61 | 14.69 | 14.53 | 14.63 | 924,725 | +0.00(+0.00%) |
Jul 29, 2015 | 14.49 | 14.68 | 14.45 | 14.63 | 1,069,812 | +0.13(+0.92%) |
Jul 28, 2015 | 14.61 | 14.65 | 14.46 | 14.50 | 1,350,649 | -0.04(-0.31%) |
Jul 27, 2015 | 14.70 | 14.76 | 14.52 | 14.54 | 1,292,676 | -0.31(-2.10%) |
Jul 24, 2015 | 14.95 | 14.97 | 14.81 | 14.85 | 825,662 | -0.10(-0.64%) |
Jul 23, 2015 | 15.20 | 15.26 | 14.86 | 14.95 | 1,038,870 | -0.21(-1.37%) |
Jul 22, 2015 | 14.77 | 15.20 | 14.77 | 15.16 | 1,496,361 | +0.33(+2.20%) |
Jul 21, 2015 | 15.05 | 15.17 | 14.78 | 14.83 | 1,804,206 | -0.21(-1.38%) |
Jul 20, 2015 | 14.80 | 15.06 | 14.80 | 15.04 | 1,259,643 | +0.23(+1.55%) |
Jul 17, 2015 | 14.98 | 15.03 | 14.71 | 14.81 | 1,834,229 | -0.30(-2.01%) |
Jul 16, 2015 | 15.16 | 15.21 | 15.08 | 15.11 | 1,679,341 | +0.04(+0.25%) |
Jul 15, 2015 | 14.98 | 15.17 | 14.95 | 15.08 | 1,316,497 | +0.13(+0.84%) |
Jul 14, 2015 | 14.87 | 15.02 | 14.78 | 14.95 | 919,668 | +0.01(+0.10%) |
Jul 13, 2015 | 14.93 | 14.99 | 14.83 | 14.94 | 737,490 | +0.14(+0.95%) |
Jul 10, 2015 | 14.86 | 14.94 | 14.71 | 14.80 | 1,237,496 | +0.14(+0.96%) |
Jul 09, 2015 | 14.71 | 14.80 | 14.59 | 14.65 | 1,245,122 | +0.18(+1.23%) |
Jul 08, 2015 | 14.52 | 14.63 | 14.42 | 14.48 | 1,280,738 | -0.20(-1.36%) |
Jul 07, 2015 | 14.90 | 14.94 | 14.54 | 14.68 | 1,200,809 | -0.32(-2.13%) |
Jul 06, 2015 | 14.81 | 15.01 | 14.75 | 15.00 | 1,658,260 | +0.00(+0.00%) |
Jul 02, 2015 | 15.20 | 15.00 | 15.00 | 15.00 | 883,608 | -0.24(-1.61%) |
Jul 01, 2015 | 15.21 | 15.28 | 15.11 | 15.24 | 1,355,340 | +0.21(+1.38%) |
Jun 30, 2015 | 15.25 | 15.36 | 14.98 | 15.03 | 1,229,374 | -0.04(-0.30%) |
Jun 29, 2015 | 15.25 | 15.37 | 15.06 | 15.08 | 1,523,041 | -0.38(-2.45%) |
Jun 26, 2015 | 15.45 | 15.54 | 15.32 | 15.46 | 1,892,712 | +0.09(+0.58%) |
Jun 25, 2015 | 15.35 | 15.42 | 15.26 | 15.37 | 1,666,723 | +0.09(+0.58%) |
Jun 24, 2015 | 15.28 | 15.40 | 15.23 | 15.28 | 1,193,563 | -0.08(-0.53%) |
Jun 23, 2015 | 15.17 | 15.37 | 15.11 | 15.36 | 1,087,755 | +0.19(+1.22%) |
Jun 22, 2015 | 15.12 | 15.12 | 15.03 | 15.17 | 996,661 | +0.22(+1.49%) |
Jun 19, 2015 | 14.95 | 15.02 | 14.93 | 14.95 | 1,629,996 | -0.01(-0.10%) |
Jun 18, 2015 | 14.94 | 15.05 | 14.83 | 14.97 | 1,622,105 | +0.06(+0.40%) |
Jun 17, 2015 | 15.23 | 15.28 | 14.85 | 14.91 | 2,148,000 | -0.27(-1.76%) |
Jun 16, 2015 | 15.01 | 15.27 | 14.91 | 15.17 | 1,530,589 | +0.16(+1.04%) |
Jun 15, 2015 | 14.44 | 15.10 | 14.44 | 15.02 | 1,282,487 | -0.11(-0.74%) |
Jun 12, 2015 | 15.12 | 15.16 | 15.02 | 15.13 | 1,165,818 | -0.02(-0.15%) |
Jun 11, 2015 | 15.14 | 15.20 | 15.04 | 15.15 | 1,309,517 | +0.01(+0.10%) |
Jun 10, 2015 | 14.94 | 15.16 | 14.85 | 15.14 | 1,733,020 | +0.32(+2.15%) |
Jun 09, 2015 | 14.68 | 14.91 | 14.59 | 14.82 | 1,072,293 | +0.15(+1.01%) |
Jun 08, 2015 | 14.65 | 14.77 | 14.62 | 14.67 | 1,280,208 | +0.02(+0.15%) |
Jun 05, 2015 | 14.64 | 14.67 | 14.39 | 14.65 | 1,501,210 | +0.29(+2.01%) |
Jun 04, 2015 | 14.38 | 14.48 | 14.32 | 14.36 | 1,177,035 | -0.09(-0.62%) |
Jun 03, 2015 | 14.25 | 14.51 | 14.22 | 14.45 | 1,391,253 | +0.30(+2.15%) |
Jun 02, 2015 | 13.95 | 14.22 | 13.92 | 14.14 | 1,323,826 | +0.20(+1.44%) |