Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.21 | 13.29 | 13.12 | 13.24 | 763,549 | +0.03(+0.22%) |
Aug 28, 2015 | 13.05 | 13.26 | 13.05 | 13.21 | 725,142 | +0.02(+0.15%) |
Aug 27, 2015 | 13.13 | 13.34 | 12.98 | 13.19 | 762,306 | +0.20(+1.56%) |
Aug 26, 2015 | 12.87 | 13.05 | 12.66 | 12.99 | 719,142 | +0.38(+2.98%) |
Aug 25, 2015 | 13.14 | 13.14 | 12.59 | 12.61 | 674,153 | -0.17(-1.36%) |
Aug 24, 2015 | 12.57 | 13.29 | 12.54 | 12.79 | 1,146,831 | -0.44(-3.35%) |
Aug 21, 2015 | 13.10 | 13.56 | 13.08 | 13.23 | 479,900 | -0.10(-0.72%) |
Aug 20, 2015 | 13.70 | 13.87 | 13.31 | 13.33 | 449,354 | -0.49(-3.56%) |
Aug 19, 2015 | 13.88 | 14.04 | 13.77 | 13.82 | 548,635 | -0.13(-0.97%) |
Aug 18, 2015 | 14.19 | 14.22 | 13.93 | 13.95 | 549,960 | -0.23(-1.63%) |
Aug 17, 2015 | 13.86 | 14.23 | 13.81 | 14.18 | 660,888 | +0.25(+1.80%) |
Aug 14, 2015 | 13.87 | 13.99 | 13.75 | 13.93 | 506,342 | +0.01(+0.07%) |
Aug 13, 2015 | 14.13 | 14.25 | 13.89 | 13.92 | 407,358 | -0.23(-1.64%) |
Aug 12, 2015 | 14.11 | 14.25 | 13.97 | 14.15 | 699,733 | -0.02(-0.14%) |
Aug 11, 2015 | 14.07 | 14.25 | 14.03 | 14.17 | 833,770 | -0.05(-0.34%) |
Aug 10, 2015 | 14.28 | 14.36 | 14.17 | 14.22 | 1,094,731 | +0.07(+0.48%) |
Aug 07, 2015 | 14.07 | 14.25 | 14.06 | 14.15 | 425,284 | -0.04(-0.27%) |
Aug 06, 2015 | 14.21 | 14.24 | 13.98 | 14.19 | 913,347 | +0.05(+0.34%) |
Aug 05, 2015 | 14.10 | 14.27 | 14.09 | 14.15 | 904,216 | +0.16(+1.17%) |
Aug 04, 2015 | 14.22 | 14.28 | 13.96 | 13.98 | 987,108 | -0.20(-1.43%) |
Aug 03, 2015 | 14.34 | 14.34 | 14.02 | 14.18 | 948,878 | -0.10(-0.71%) |
Jul 31, 2015 | 14.27 | 14.66 | 14.11 | 14.28 | 1,380,436 | +0.08(+0.58%) |
Jul 30, 2015 | 13.40 | 14.53 | 12.69 | 14.20 | 2,161,411 | +1.27(+9.84%) |
Jul 29, 2015 | 12.80 | 12.98 | 12.66 | 12.93 | 687,305 | +0.13(+1.06%) |
Jul 28, 2015 | 12.72 | 12.80 | 12.51 | 12.80 | 832,579 | +0.07(+0.53%) |
Jul 27, 2015 | 12.54 | 12.83 | 12.49 | 12.73 | 388,274 | -0.01(-0.08%) |
Jul 24, 2015 | 12.85 | 13.07 | 12.69 | 12.74 | 859,819 | -0.15(-1.20%) |
Jul 23, 2015 | 13.08 | 13.22 | 12.80 | 12.89 | 1,171,286 | -0.13(-0.96%) |
Jul 22, 2015 | 13.01 | 13.08 | 12.80 | 13.02 | 885,053 | -0.12(-0.88%) |
Jul 21, 2015 | 13.21 | 13.40 | 13.09 | 13.13 | 613,663 | -0.12(-0.87%) |
Jul 20, 2015 | 13.51 | 13.59 | 13.20 | 13.25 | 554,778 | -0.20(-1.51%) |
Jul 17, 2015 | 13.68 | 13.73 | 13.29 | 13.45 | 562,864 | -0.21(-1.55%) |
Jul 16, 2015 | 13.78 | 13.83 | 13.47 | 13.66 | 935,994 | -0.06(-0.42%) |
Jul 15, 2015 | 13.81 | 13.86 | 13.57 | 13.72 | 1,289,400 | +0.32(+2.37%) |
Jul 14, 2015 | 13.40 | 13.42 | 13.30 | 13.40 | 401,512 | +0.00(+0.00%) |
Jul 13, 2015 | 13.37 | 13.43 | 13.16 | 13.40 | 647,396 | +0.14(+1.09%) |
Jul 10, 2015 | 13.18 | 13.31 | 13.00 | 13.26 | 986,620 | +0.17(+1.33%) |
Jul 09, 2015 | 13.19 | 13.22 | 12.98 | 13.08 | 653,790 | +0.03(+0.22%) |
Jul 08, 2015 | 13.09 | 13.13 | 12.91 | 13.06 | 672,439 | -0.20(-1.53%) |
Jul 07, 2015 | 13.33 | 13.42 | 12.89 | 13.26 | 795,836 | -0.10(-0.72%) |
Jul 06, 2015 | 13.39 | 13.49 | 13.16 | 13.35 | 857,537 | -0.16(-1.21%) |
Jul 02, 2015 | 13.70 | 13.52 | 13.52 | 13.52 | 755,325 | -0.18(-1.34%) |
Jul 01, 2015 | 13.65 | 13.94 | 12.91 | 13.70 | 2,820,202 | -0.35(-2.47%) |
Jun 30, 2015 | 14.15 | 14.17 | 13.98 | 14.05 | 738,970 | +0.03(+0.21%) |
Jun 29, 2015 | 14.21 | 14.27 | 13.98 | 14.02 | 899,340 | -0.30(-2.09%) |
Jun 26, 2015 | 14.46 | 14.50 | 14.21 | 14.32 | 1,541,132 | -0.16(-1.13%) |
Jun 25, 2015 | 14.42 | 14.57 | 14.38 | 14.48 | 892,580 | +0.11(+0.74%) |
Jun 24, 2015 | 14.32 | 14.50 | 14.22 | 14.38 | 1,148,235 | +0.05(+0.34%) |
Jun 23, 2015 | 14.21 | 14.34 | 14.14 | 14.33 | 610,143 | +0.13(+0.95%) |
Jun 22, 2015 | 14.19 | 14.26 | 14.09 | 14.19 | 396,745 | +0.08(+0.55%) |
Jun 19, 2015 | 14.36 | 14.36 | 14.01 | 14.12 | 747,886 | -0.19(-1.35%) |
Jun 18, 2015 | 14.23 | 14.46 | 14.16 | 14.31 | 583,685 | +0.12(+0.82%) |
Jun 17, 2015 | 14.17 | 14.34 | 14.10 | 14.19 | 685,004 | +0.03(+0.20%) |
Jun 16, 2015 | 13.89 | 14.24 | 13.82 | 14.16 | 634,691 | +0.26(+1.87%) |
Jun 15, 2015 | 13.70 | 13.96 | 13.51 | 13.90 | 565,297 | +0.06(+0.42%) |
Jun 12, 2015 | 13.94 | 14.01 | 13.82 | 13.85 | 443,839 | -0.11(-0.76%) |
Jun 11, 2015 | 14.05 | 14.05 | 13.85 | 13.95 | 561,412 | -0.09(-0.62%) |
Jun 10, 2015 | 13.85 | 14.07 | 13.83 | 14.04 | 498,317 | +0.28(+2.03%) |
Jun 09, 2015 | 13.75 | 13.80 | 13.61 | 13.76 | 418,948 | +0.01(+0.07%) |
Jun 08, 2015 | 13.94 | 13.98 | 13.67 | 13.75 | 698,943 | -0.25(-1.76%) |
Jun 05, 2015 | 13.84 | 14.05 | 13.65 | 14.00 | 903,660 | +0.17(+1.22%) |
Jun 04, 2015 | 13.69 | 13.88 | 13.69 | 13.83 | 520,035 | +0.01(+0.07%) |
Jun 03, 2015 | 13.70 | 13.83 | 13.58 | 13.82 | 704,935 | +0.18(+1.34%) |
Jun 02, 2015 | 13.88 | 13.88 | 13.61 | 13.63 | 1,274,312 | -0.29(-2.08%) |