Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.77 | 14.33 | 13.50 | 14.21 | 10,381,476 | +0.46(+3.35%) |
Aug 28, 2015 | 13.59 | 13.85 | 13.52 | 13.75 | 7,489,539 | +0.03(+0.22%) |
Aug 27, 2015 | 13.42 | 13.79 | 13.26 | 13.72 | 7,250,989 | +0.39(+2.93%) |
Aug 26, 2015 | 13.55 | 13.75 | 13.10 | 13.33 | 11,060,531 | +0.09(+0.68%) |
Aug 25, 2015 | 13.57 | 13.85 | 13.24 | 13.24 | 12,551,899 | -0.23(-1.71%) |
Aug 24, 2015 | 13.17 | 13.63 | 12.51 | 13.47 | 17,156,420 | -0.32(-2.32%) |
Aug 21, 2015 | 13.93 | 14.26 | 13.78 | 13.79 | 8,371,987 | -0.25(-1.78%) |
Aug 20, 2015 | 13.95 | 14.23 | 13.92 | 14.04 | 7,272,466 | -0.08(-0.57%) |
Aug 19, 2015 | 13.96 | 14.28 | 13.84 | 14.12 | 8,532,625 | -0.03(-0.21%) |
Aug 18, 2015 | 14.27 | 14.37 | 14.08 | 14.15 | 5,482,475 | -0.08(-0.56%) |
Aug 17, 2015 | 14.12 | 14.23 | 13.98 | 14.23 | 2,952,400 | +0.00(+0.00%) |
Aug 14, 2015 | 14.08 | 14.29 | 14.04 | 14.23 | 3,888,704 | +0.15(+1.07%) |
Aug 13, 2015 | 14.13 | 14.28 | 14.04 | 14.08 | 5,460,713 | -0.08(-0.56%) |
Aug 12, 2015 | 14.01 | 14.17 | 13.64 | 14.16 | 8,201,922 | +0.04(+0.28%) |
Aug 11, 2015 | 14.16 | 14.37 | 14.05 | 14.12 | 6,858,277 | -0.14(-0.98%) |
Aug 10, 2015 | 14.15 | 14.35 | 14.06 | 14.26 | 8,051,271 | +0.30(+2.15%) |
Aug 07, 2015 | 14.02 | 14.18 | 13.91 | 13.96 | 7,007,193 | -0.08(-0.57%) |
Aug 06, 2015 | 14.45 | 14.50 | 14.00 | 14.04 | 6,712,076 | -0.37(-2.57%) |
Aug 05, 2015 | 14.27 | 14.71 | 14.14 | 14.41 | 12,357,226 | +0.22(+1.55%) |
Aug 04, 2015 | 14.12 | 14.37 | 13.98 | 14.19 | 7,016,911 | +0.06(+0.42%) |
Aug 03, 2015 | 14.69 | 14.70 | 14.07 | 14.13 | 7,405,955 | -0.58(-3.94%) |
Jul 31, 2015 | 14.32 | 14.72 | 14.25 | 14.71 | 11,626,102 | +0.39(+2.72%) |
Jul 30, 2015 | 14.10 | 14.52 | 14.01 | 14.32 | 8,708,452 | +0.35(+2.51%) |
Jul 29, 2015 | 13.90 | 14.00 | 13.85 | 13.97 | 4,782,247 | +0.06(+0.43%) |
Jul 28, 2015 | 14.06 | 14.17 | 13.74 | 13.91 | 8,574,732 | -0.04(-0.29%) |
Jul 27, 2015 | 14.18 | 14.22 | 13.91 | 13.95 | 7,848,786 | -0.27(-1.90%) |
Jul 24, 2015 | 14.44 | 14.44 | 14.18 | 14.22 | 8,698,851 | -0.22(-1.52%) |
Jul 23, 2015 | 14.85 | 14.86 | 14.37 | 14.44 | 9,708,270 | -0.38(-2.56%) |
Jul 22, 2015 | 14.67 | 14.90 | 14.66 | 14.82 | 5,474,631 | +0.19(+1.30%) |
Jul 21, 2015 | 14.57 | 14.84 | 14.55 | 14.63 | 7,586,834 | +0.00(+0.00%) |
Jul 20, 2015 | 14.81 | 15.02 | 14.59 | 14.63 | 10,782,035 | -0.07(-0.48%) |
Jul 17, 2015 | 15.27 | 15.34 | 14.54 | 14.70 | 16,828,032 | -0.64(-4.17%) |
Jul 16, 2015 | 15.46 | 15.52 | 15.31 | 15.34 | 7,709,580 | -0.11(-0.68%) |
Jul 15, 2015 | 15.62 | 15.65 | 15.43 | 15.45 | 5,795,023 | -0.08(-0.55%) |
Jul 14, 2015 | 15.54 | 15.60 | 15.47 | 15.53 | 4,402,256 | -0.06(-0.38%) |
Jul 13, 2015 | 15.45 | 15.64 | 15.34 | 15.59 | 8,475,395 | +0.20(+1.30%) |
Jul 10, 2015 | 15.45 | 15.49 | 15.35 | 15.39 | 3,661,605 | +0.14(+0.92%) |
Jul 09, 2015 | 15.47 | 15.57 | 15.25 | 15.25 | 5,481,618 | -0.08(-0.52%) |
Jul 08, 2015 | 15.50 | 15.62 | 15.26 | 15.33 | 5,398,808 | -0.35(-2.23%) |
Jul 07, 2015 | 15.44 | 15.69 | 15.28 | 15.68 | 6,314,217 | +0.16(+1.03%) |
Jul 06, 2015 | 15.38 | 15.58 | 15.37 | 15.52 | 3,986,898 | -0.03(-0.19%) |
Jul 02, 2015 | 15.48 | 15.55 | 15.55 | 15.55 | 6,041,200 | +0.00(+0.00%) |
Jul 01, 2015 | 15.48 | 15.61 | 15.34 | 15.55 | 6,396,442 | +0.24(+1.57%) |
Jun 30, 2015 | 15.41 | 15.47 | 15.23 | 15.31 | 5,425,998 | -0.01(-0.07%) |
Jun 29, 2015 | 15.89 | 15.95 | 15.30 | 15.32 | 9,000,291 | -0.73(-4.55%) |
Jun 26, 2015 | 15.77 | 16.06 | 15.77 | 16.05 | 8,415,971 | +0.22(+1.39%) |
Jun 25, 2015 | 15.77 | 15.96 | 15.73 | 15.83 | 9,090,118 | -0.02(-0.13%) |
Jun 24, 2015 | 16.21 | 16.22 | 15.70 | 15.85 | 17,745,420 | -0.77(-4.63%) |
Jun 23, 2015 | 16.28 | 16.64 | 16.28 | 16.62 | 10,525,388 | +0.29(+1.78%) |
Jun 22, 2015 | 16.42 | 16.46 | 16.20 | 16.33 | 3,926,226 | -0.05(-0.31%) |
Jun 19, 2015 | 16.47 | 16.59 | 16.35 | 16.38 | 10,118,950 | -0.05(-0.27%) |
Jun 18, 2015 | 16.33 | 16.48 | 16.28 | 16.43 | 7,984,612 | +0.17(+1.05%) |
Jun 17, 2015 | 16.16 | 16.39 | 16.14 | 16.25 | 6,089,194 | +0.11(+0.71%) |
Jun 16, 2015 | 16.16 | 16.22 | 16.06 | 16.14 | 3,859,960 | -0.02(-0.12%) |
Jun 15, 2015 | 16.27 | 16.30 | 16.05 | 16.16 | 4,032,105 | -0.17(-1.04%) |
Jun 12, 2015 | 16.39 | 16.45 | 16.26 | 16.33 | 4,820,392 | -0.14(-0.85%) |
Jun 11, 2015 | 16.61 | 16.66 | 16.40 | 16.47 | 4,669,322 | -0.02(-0.12%) |
Jun 10, 2015 | 16.29 | 16.57 | 16.23 | 16.49 | 6,452,218 | +0.27(+1.66%) |
Jun 09, 2015 | 16.32 | 16.57 | 16.11 | 16.22 | 8,957,946 | -0.17(-1.04%) |
Jun 08, 2015 | 16.40 | 16.52 | 16.34 | 16.39 | 4,316,483 | -0.06(-0.36%) |
Jun 05, 2015 | 16.68 | 16.69 | 16.43 | 16.45 | 4,210,074 | -0.15(-0.90%) |
Jun 04, 2015 | 16.52 | 16.74 | 16.42 | 16.60 | 5,345,988 | +0.04(+0.24%) |
Jun 03, 2015 | 16.42 | 16.57 | 16.38 | 16.56 | 3,899,177 | +0.11(+0.67%) |
Jun 02, 2015 | 16.34 | 16.60 | 16.34 | 16.45 | 3,664,004 | +0.05(+0.34%) |