Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.59 | 14.77 | 14.03 | 14.23 | 39,785 | -0.44(-3.00%) |
Aug 28, 2015 | 14.37 | 14.75 | 14.18 | 14.67 | 20,765 | +0.23(+1.59%) |
Aug 27, 2015 | 14.35 | 14.44 | 14.16 | 14.44 | 26,546 | +0.18(+1.26%) |
Aug 26, 2015 | 14.15 | 14.32 | 13.93 | 14.26 | 21,757 | +0.21(+1.49%) |
Aug 25, 2015 | 14.18 | 14.28 | 13.89 | 14.05 | 28,841 | +0.12(+0.86%) |
Aug 24, 2015 | 13.62 | 14.38 | 13.51 | 13.93 | 41,790 | -0.11(-0.78%) |
Aug 21, 2015 | 13.85 | 14.37 | 13.85 | 14.04 | 44,863 | -0.05(-0.35%) |
Aug 20, 2015 | 13.94 | 14.39 | 13.81 | 14.09 | 56,588 | +0.11(+0.79%) |
Aug 19, 2015 | 14.27 | 14.52 | 13.65 | 13.98 | 86,506 | -0.30(-2.10%) |
Aug 18, 2015 | 14.30 | 14.63 | 14.01 | 14.28 | 49,387 | -0.46(-3.12%) |
Aug 17, 2015 | 14.51 | 14.81 | 14.29 | 14.74 | 47,620 | +0.24(+1.66%) |
Aug 14, 2015 | 14.22 | 14.60 | 13.74 | 14.50 | 33,277 | +0.21(+1.47%) |
Aug 13, 2015 | 13.65 | 14.35 | 13.52 | 14.29 | 78,700 | +0.69(+5.07%) |
Aug 12, 2015 | 13.65 | 14.78 | 13.53 | 13.60 | 44,125 | -0.09(-0.66%) |
Aug 11, 2015 | 14.57 | 14.57 | 13.50 | 13.69 | 43,251 | -0.25(-1.79%) |
Aug 10, 2015 | 13.86 | 14.29 | 13.77 | 13.94 | 20,970 | +0.13(+0.94%) |
Aug 07, 2015 | 14.20 | 14.29 | 13.70 | 13.81 | 96,073 | -0.44(-3.09%) |
Aug 06, 2015 | 14.25 | 14.61 | 14.04 | 14.25 | 32,151 | -0.03(-0.21%) |
Aug 05, 2015 | 14.35 | 14.63 | 14.11 | 14.28 | 38,346 | -0.02(-0.14%) |
Aug 04, 2015 | 14.59 | 14.61 | 14.16 | 14.30 | 21,060 | -0.22(-1.52%) |
Aug 03, 2015 | 14.13 | 14.60 | 14.13 | 14.52 | 23,916 | +0.54(+3.86%) |
Jul 31, 2015 | 13.61 | 14.17 | 13.00 | 13.98 | 126,031 | +0.42(+3.10%) |
Jul 30, 2015 | 13.88 | 14.10 | 13.51 | 13.56 | 23,005 | -0.28(-2.02%) |
Jul 29, 2015 | 13.95 | 14.10 | 13.60 | 13.84 | 23,042 | -0.12(-0.86%) |
Jul 28, 2015 | 14.40 | 14.99 | 13.95 | 13.96 | 22,606 | -0.24(-1.69%) |
Jul 27, 2015 | 14.50 | 14.55 | 14.14 | 14.20 | 23,119 | -0.44(-3.01%) |
Jul 24, 2015 | 14.65 | 14.86 | 14.58 | 14.64 | 11,476 | +0.07(+0.48%) |
Jul 23, 2015 | 14.63 | 14.90 | 14.32 | 14.57 | 66,269 | -0.22(-1.49%) |
Jul 22, 2015 | 15.30 | 15.30 | 14.25 | 14.79 | 72,464 | +0.06(+0.41%) |
Jul 21, 2015 | 14.84 | 15.00 | 14.56 | 14.73 | 14,434 | -0.21(-1.41%) |
Jul 20, 2015 | 14.70 | 15.11 | 14.70 | 14.94 | 50,131 | +0.27(+1.84%) |
Jul 17, 2015 | 14.85 | 15.08 | 14.59 | 14.67 | 15,067 | -0.21(-1.41%) |
Jul 16, 2015 | 14.77 | 15.21 | 14.72 | 14.88 | 21,055 | +0.19(+1.29%) |
Jul 15, 2015 | 14.57 | 15.46 | 14.57 | 14.69 | 34,115 | +0.05(+0.34%) |
Jul 14, 2015 | 14.36 | 14.74 | 14.36 | 14.64 | 14,855 | +0.20(+1.39%) |
Jul 13, 2015 | 14.42 | 14.58 | 14.30 | 14.44 | 8,578 | +0.01(+0.07%) |
Jul 10, 2015 | 14.14 | 14.54 | 14.00 | 14.43 | 19,509 | +0.43(+3.07%) |
Jul 09, 2015 | 14.46 | 14.46 | 14.00 | 14.00 | 70,195 | -0.43(-2.98%) |
Jul 08, 2015 | 14.86 | 14.88 | 14.25 | 14.43 | 117,448 | -0.52(-3.48%) |
Jul 07, 2015 | 15.17 | 15.17 | 14.83 | 14.95 | 18,862 | -0.24(-1.58%) |
Jul 06, 2015 | 14.53 | 15.38 | 14.43 | 15.19 | 30,865 | +0.54(+3.69%) |
Jul 02, 2015 | 14.95 | 14.65 | 14.65 | 14.65 | 15,300 | -0.01(-0.07%) |
Jul 01, 2015 | 14.08 | 14.97 | 13.92 | 14.66 | 38,813 | +0.64(+4.56%) |
Jun 30, 2015 | 14.09 | 14.24 | 13.97 | 14.02 | 10,072 | +0.01(+0.07%) |
Jun 29, 2015 | 13.73 | 14.15 | 13.51 | 14.01 | 25,681 | +0.16(+1.16%) |
Jun 26, 2015 | 13.87 | 14.04 | 13.48 | 13.85 | 654,180 | -0.11(-0.79%) |
Jun 25, 2015 | 14.45 | 14.66 | 13.80 | 13.96 | 70,663 | -0.43(-2.99%) |
Jun 24, 2015 | 15.03 | 15.03 | 14.30 | 14.39 | 56,101 | -0.68(-4.51%) |
Jun 23, 2015 | 15.18 | 15.18 | 14.44 | 15.07 | 77,445 | -0.11(-0.72%) |
Jun 22, 2015 | 15.38 | 15.39 | 15.05 | 15.18 | 25,978 | -0.02(-0.13%) |
Jun 19, 2015 | 16.01 | 16.15 | 15.01 | 15.20 | 214,604 | -0.75(-4.70%) |
Jun 18, 2015 | 15.60 | 16.00 | 15.45 | 15.95 | 157,054 | +0.44(+2.84%) |
Jun 17, 2015 | 15.88 | 16.00 | 15.39 | 15.51 | 92,824 | -0.15(-0.96%) |
Jun 16, 2015 | 15.74 | 16.07 | 15.64 | 15.66 | 41,166 | +0.04(+0.26%) |
Jun 15, 2015 | 15.62 | 16.02 | 15.39 | 15.62 | 91,442 | -0.22(-1.39%) |
Jun 12, 2015 | 16.03 | 16.27 | 15.66 | 15.84 | 64,858 | -0.13(-0.81%) |
Jun 11, 2015 | 15.91 | 16.17 | 15.58 | 15.97 | 42,006 | +0.23(+1.46%) |
Jun 10, 2015 | 16.15 | 16.38 | 15.28 | 15.74 | 85,523 | -0.17(-1.07%) |
Jun 09, 2015 | 16.57 | 16.57 | 15.90 | 15.91 | 67,662 | -0.33(-2.03%) |
Jun 08, 2015 | 16.45 | 16.57 | 16.05 | 16.24 | 150,817 | -0.26(-1.58%) |
Jun 05, 2015 | 16.25 | 16.71 | 16.00 | 16.50 | 19,244 | +0.24(+1.48%) |
Jun 04, 2015 | 16.50 | 16.50 | 15.86 | 16.26 | 30,021 | -0.33(-1.99%) |
Jun 03, 2015 | 16.78 | 17.00 | 16.55 | 16.59 | 40,841 | -0.08(-0.48%) |
Jun 02, 2015 | 16.36 | 16.85 | 16.21 | 16.67 | 54,616 | +0.44(+2.71%) |