Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.25 | 15.68 | 15.25 | 15.60 | 822,679 | +0.08(+0.53%) |
Aug 28, 2015 | 15.27 | 15.63 | 15.27 | 15.52 | 1,429,209 | -0.06(-0.38%) |
Aug 27, 2015 | 15.25 | 15.60 | 15.17 | 15.58 | 1,303,078 | +0.26(+1.69%) |
Aug 26, 2015 | 14.96 | 15.41 | 14.93 | 15.32 | 1,554,068 | +0.65(+4.40%) |
Aug 25, 2015 | 14.77 | 15.12 | 14.67 | 14.67 | 1,910,816 | +0.22(+1.51%) |
Aug 24, 2015 | 14.11 | 15.02 | 13.82 | 14.46 | 1,987,255 | -0.48(-3.24%) |
Aug 21, 2015 | 15.07 | 15.28 | 14.89 | 14.94 | 1,343,100 | -0.27(-1.79%) |
Aug 20, 2015 | 15.57 | 15.61 | 15.18 | 15.21 | 546,734 | -0.31(-2.00%) |
Aug 19, 2015 | 15.59 | 15.62 | 15.37 | 15.52 | 591,034 | -0.13(-0.83%) |
Aug 18, 2015 | 15.61 | 15.72 | 15.55 | 15.65 | 497,510 | +0.03(+0.22%) |
Aug 17, 2015 | 15.53 | 15.74 | 15.53 | 15.62 | 457,465 | -0.00(-0.02%) |
Aug 14, 2015 | 15.55 | 15.71 | 15.54 | 15.62 | 470,333 | -0.01(-0.09%) |
Aug 13, 2015 | 15.50 | 15.77 | 15.47 | 15.63 | 841,272 | +0.06(+0.42%) |
Aug 12, 2015 | 15.58 | 15.63 | 15.40 | 15.57 | 767,038 | -0.01(-0.09%) |
Aug 11, 2015 | 15.71 | 15.71 | 15.41 | 15.58 | 1,003,099 | -0.20(-1.25%) |
Aug 10, 2015 | 15.63 | 15.92 | 15.59 | 15.78 | 659,710 | +0.13(+0.85%) |
Aug 07, 2015 | 15.55 | 15.70 | 15.52 | 15.65 | 756,335 | +0.08(+0.53%) |
Aug 06, 2015 | 15.57 | 15.66 | 15.39 | 15.57 | 1,034,199 | -0.03(-0.22%) |
Aug 05, 2015 | 15.86 | 15.90 | 15.50 | 15.60 | 1,407,702 | -0.07(-0.46%) |
Aug 04, 2015 | 15.56 | 15.69 | 15.33 | 15.67 | 1,170,261 | +0.12(+0.79%) |
Aug 03, 2015 | 15.46 | 15.57 | 15.33 | 15.55 | 962,499 | +0.05(+0.33%) |
Jul 31, 2015 | 15.71 | 15.71 | 15.20 | 15.50 | 2,505,633 | -0.07(-0.48%) |
Jul 30, 2015 | 14.95 | 15.74 | 14.64 | 15.57 | 7,963,103 | +2.76(+21.53%) |
Jul 29, 2015 | 12.68 | 12.82 | 12.59 | 12.81 | 847,175 | +0.16(+1.24%) |
Jul 28, 2015 | 12.58 | 12.73 | 12.48 | 12.66 | 955,640 | +0.09(+0.73%) |
Jul 27, 2015 | 12.76 | 12.79 | 12.55 | 12.57 | 925,837 | -0.17(-1.34%) |
Jul 24, 2015 | 12.95 | 12.95 | 12.69 | 12.74 | 1,049,616 | -0.21(-1.63%) |
Jul 23, 2015 | 13.04 | 13.10 | 12.92 | 12.95 | 1,101,659 | -0.02(-0.16%) |
Jul 22, 2015 | 12.92 | 13.01 | 12.90 | 12.97 | 634,826 | +0.02(+0.16%) |
Jul 21, 2015 | 13.03 | 13.18 | 12.94 | 12.95 | 978,864 | -0.13(-0.99%) |
Jul 20, 2015 | 13.11 | 13.16 | 13.04 | 13.08 | 572,144 | -0.06(-0.49%) |
Jul 17, 2015 | 13.21 | 13.28 | 13.12 | 13.14 | 750,691 | -0.12(-0.90%) |
Jul 16, 2015 | 13.22 | 13.30 | 13.15 | 13.26 | 1,338,025 | +0.10(+0.75%) |
Jul 15, 2015 | 13.29 | 13.34 | 13.12 | 13.16 | 1,397,941 | -0.18(-1.34%) |
Jul 14, 2015 | 13.36 | 13.37 | 13.29 | 13.34 | 1,079,230 | -0.00(-0.01%) |
Jul 13, 2015 | 13.34 | 13.48 | 13.34 | 13.34 | 696,489 | +0.01(+0.10%) |
Jul 10, 2015 | 13.41 | 13.41 | 13.19 | 13.33 | 1,226,598 | -0.00(-0.03%) |
Jul 09, 2015 | 13.43 | 13.49 | 13.25 | 13.33 | 1,318,618 | +0.00(+0.03%) |
Jul 08, 2015 | 13.53 | 13.55 | 13.32 | 13.33 | 1,649,865 | -0.20(-1.51%) |
Jul 07, 2015 | 13.43 | 13.61 | 13.06 | 13.53 | 2,438,399 | +0.06(+0.43%) |
Jul 06, 2015 | 13.39 | 13.70 | 13.39 | 13.48 | 1,706,889 | -0.35(-2.56%) |
Jul 02, 2015 | 13.80 | 13.83 | 13.83 | 13.83 | 1,174,005 | +0.00(+0.02%) |
Jul 01, 2015 | 13.85 | 13.89 | 13.75 | 13.83 | 615,539 | +0.02(+0.17%) |
Jun 30, 2015 | 13.69 | 13.84 | 13.57 | 13.80 | 1,251,731 | +0.14(+1.02%) |
Jun 29, 2015 | 13.79 | 13.87 | 13.60 | 13.66 | 1,194,754 | -0.23(-1.64%) |
Jun 26, 2015 | 14.03 | 14.03 | 13.83 | 13.89 | 1,119,128 | -0.12(-0.85%) |
Jun 25, 2015 | 14.17 | 14.24 | 13.97 | 14.01 | 1,372,926 | -0.13(-0.92%) |
Jun 24, 2015 | 14.25 | 14.28 | 14.03 | 14.14 | 1,520,231 | -0.10(-0.69%) |
Jun 23, 2015 | 14.31 | 14.31 | 14.22 | 14.24 | 625,438 | -0.02(-0.14%) |
Jun 22, 2015 | 14.34 | 14.39 | 14.24 | 14.26 | 986,837 | -0.05(-0.38%) |
Jun 19, 2015 | 14.57 | 14.57 | 14.25 | 14.31 | 2,263,775 | -0.20(-1.41%) |
Jun 18, 2015 | 14.48 | 14.59 | 14.42 | 14.52 | 1,610,742 | +0.01(+0.07%) |
Jun 17, 2015 | 14.61 | 14.61 | 14.44 | 14.51 | 1,540,161 | -0.05(-0.33%) |
Jun 16, 2015 | 14.51 | 14.58 | 14.45 | 14.55 | 994,055 | +0.00(+0.00%) |
Jun 15, 2015 | 14.44 | 14.60 | 14.31 | 14.55 | 1,936,343 | +0.02(+0.14%) |
Jun 12, 2015 | 14.51 | 14.55 | 14.39 | 14.53 | 851,104 | -0.00(-0.02%) |
Jun 11, 2015 | 14.56 | 14.56 | 14.43 | 14.54 | 1,588,428 | +0.02(+0.12%) |
Jun 10, 2015 | 14.53 | 14.58 | 14.40 | 14.52 | 868,667 | +0.07(+0.47%) |
Jun 09, 2015 | 14.48 | 14.47 | 14.44 | 14.45 | 1,216,987 | -0.02(-0.14%) |
Jun 08, 2015 | 14.44 | 14.50 | 14.37 | 14.47 | 1,375,325 | +0.04(+0.26%) |
Jun 05, 2015 | 14.29 | 14.51 | 14.19 | 14.44 | 1,058,343 | +0.09(+0.64%) |
Jun 04, 2015 | 14.42 | 14.47 | 14.29 | 14.34 | 1,378,264 | -0.10(-0.71%) |
Jun 03, 2015 | 14.44 | 14.56 | 14.33 | 14.45 | 1,108,087 | +0.03(+0.21%) |
Jun 02, 2015 | 14.35 | 14.54 | 14.35 | 14.42 | 973,173 | +0.04(+0.31%) |