Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.23 | 14.41 | 14.16 | 14.31 | 215,281 | +0.04(+0.28%) |
Aug 28, 2015 | 14.09 | 14.35 | 14.09 | 14.27 | 207,014 | +0.13(+0.90%) |
Aug 27, 2015 | 14.16 | 14.30 | 13.94 | 14.15 | 257,465 | +0.08(+0.56%) |
Aug 26, 2015 | 14.08 | 14.23 | 13.82 | 14.07 | 264,037 | +0.28(+2.01%) |
Aug 25, 2015 | 14.18 | 14.18 | 13.65 | 13.79 | 411,040 | +0.02(+0.12%) |
Aug 24, 2015 | 13.58 | 14.14 | 13.13 | 13.78 | 270,977 | -0.56(-3.93%) |
Aug 21, 2015 | 14.29 | 14.50 | 14.09 | 14.34 | 249,470 | -0.18(-1.26%) |
Aug 20, 2015 | 14.53 | 14.64 | 14.35 | 14.52 | 243,103 | -0.10(-0.70%) |
Aug 19, 2015 | 14.70 | 14.78 | 14.45 | 14.62 | 265,014 | -0.21(-1.39%) |
Aug 18, 2015 | 15.03 | 15.08 | 14.78 | 14.83 | 250,843 | -0.22(-1.47%) |
Aug 17, 2015 | 14.99 | 15.17 | 14.84 | 15.05 | 186,124 | +0.07(+0.48%) |
Aug 14, 2015 | 14.79 | 15.04 | 14.79 | 14.98 | 134,418 | +0.19(+1.29%) |
Aug 13, 2015 | 14.84 | 15.08 | 14.78 | 14.79 | 182,592 | -0.06(-0.43%) |
Aug 12, 2015 | 14.72 | 14.95 | 14.39 | 14.85 | 249,330 | -0.05(-0.32%) |
Aug 11, 2015 | 14.71 | 15.18 | 14.71 | 14.90 | 213,173 | +0.03(+0.21%) |
Aug 10, 2015 | 14.90 | 15.05 | 14.79 | 14.87 | 223,233 | +0.03(+0.21%) |
Aug 07, 2015 | 14.76 | 14.93 | 14.59 | 14.84 | 179,776 | -0.05(-0.32%) |
Aug 06, 2015 | 15.18 | 15.18 | 14.66 | 14.89 | 610,188 | -0.24(-1.57%) |
Aug 05, 2015 | 15.52 | 15.61 | 15.10 | 15.12 | 156,114 | -0.40(-2.55%) |
Aug 04, 2015 | 15.93 | 16.17 | 15.47 | 15.52 | 138,513 | -0.69(-4.25%) |
Aug 03, 2015 | 16.18 | 16.35 | 16.01 | 16.21 | 188,325 | +0.03(+0.20%) |
Jul 31, 2015 | 15.92 | 16.28 | 15.85 | 16.18 | 214,147 | +0.33(+2.10%) |
Jul 30, 2015 | 15.96 | 16.15 | 15.79 | 15.84 | 211,577 | -0.22(-1.38%) |
Jul 29, 2015 | 16.32 | 16.32 | 16.03 | 16.07 | 186,624 | -0.25(-1.51%) |
Jul 28, 2015 | 16.31 | 16.42 | 16.05 | 16.31 | 245,365 | +0.05(+0.29%) |
Jul 27, 2015 | 16.42 | 16.57 | 15.95 | 16.26 | 214,667 | -0.18(-1.11%) |
Jul 24, 2015 | 16.64 | 16.66 | 16.22 | 16.45 | 297,149 | -0.29(-1.71%) |
Jul 23, 2015 | 17.22 | 17.22 | 16.51 | 16.73 | 157,481 | -0.43(-2.49%) |
Jul 22, 2015 | 17.34 | 17.39 | 17.09 | 17.16 | 82,532 | -0.10(-0.55%) |
Jul 21, 2015 | 17.37 | 17.66 | 17.18 | 17.26 | 117,678 | -0.13(-0.77%) |
Jul 20, 2015 | 16.96 | 17.46 | 16.95 | 17.39 | 179,861 | +0.39(+2.28%) |
Jul 17, 2015 | 17.11 | 17.11 | 16.80 | 17.00 | 136,410 | -0.18(-1.06%) |
Jul 16, 2015 | 17.07 | 17.37 | 17.02 | 17.18 | 127,580 | +0.17(+1.02%) |
Jul 15, 2015 | 17.29 | 17.33 | 16.91 | 17.01 | 159,285 | -0.25(-1.42%) |
Jul 14, 2015 | 17.37 | 17.48 | 17.18 | 17.26 | 138,812 | -0.08(-0.46%) |
Jul 13, 2015 | 17.11 | 17.40 | 17.11 | 17.33 | 115,075 | +0.31(+1.82%) |
Jul 10, 2015 | 17.00 | 17.16 | 16.95 | 17.03 | 109,178 | +0.22(+1.32%) |
Jul 09, 2015 | 17.14 | 17.22 | 16.78 | 16.80 | 193,236 | -0.18(-1.07%) |
Jul 08, 2015 | 17.22 | 17.37 | 16.88 | 16.99 | 325,566 | -0.32(-1.88%) |
Jul 07, 2015 | 17.27 | 17.37 | 16.98 | 17.31 | 180,878 | -0.04(-0.23%) |
Jul 06, 2015 | 17.45 | 17.64 | 17.31 | 17.35 | 138,726 | -0.20(-1.13%) |
Jul 02, 2015 | 17.69 | 17.55 | 17.55 | 17.55 | 132,852 | -0.06(-0.32%) |
Jul 01, 2015 | 17.60 | 17.81 | 17.41 | 17.60 | 236,736 | +0.17(+1.00%) |
Jun 30, 2015 | 17.71 | 17.85 | 17.37 | 17.43 | 230,358 | -0.06(-0.36%) |
Jun 29, 2015 | 17.70 | 17.88 | 17.48 | 17.49 | 187,484 | -0.39(-2.16%) |
Jun 26, 2015 | 17.70 | 17.91 | 17.49 | 17.88 | 832,191 | +0.25(+1.43%) |
Jun 25, 2015 | 17.67 | 17.67 | 17.44 | 17.63 | 152,573 | +0.02(+0.13%) |
Jun 24, 2015 | 17.62 | 17.77 | 17.54 | 17.60 | 193,688 | -0.02(-0.09%) |
Jun 23, 2015 | 17.48 | 17.71 | 17.38 | 17.62 | 223,768 | +0.19(+1.09%) |
Jun 22, 2015 | 17.42 | 17.49 | 17.19 | 17.43 | 240,887 | -0.04(-0.23%) |
Jun 19, 2015 | 17.56 | 17.66 | 17.38 | 17.47 | 306,738 | -0.03(-0.18%) |
Jun 18, 2015 | 17.45 | 17.68 | 17.43 | 17.50 | 131,852 | +0.06(+0.36%) |
Jun 17, 2015 | 17.62 | 17.74 | 17.41 | 17.44 | 96,022 | -0.22(-1.25%) |
Jun 16, 2015 | 17.34 | 17.78 | 17.31 | 17.66 | 159,557 | +0.28(+1.59%) |
Jun 15, 2015 | 17.57 | 17.72 | 17.35 | 17.38 | 221,880 | -0.42(-2.35%) |
Jun 12, 2015 | 17.96 | 17.97 | 17.79 | 17.80 | 139,345 | -0.17(-0.96%) |
Jun 11, 2015 | 18.08 | 18.12 | 17.89 | 17.97 | 107,201 | -0.06(-0.35%) |
Jun 10, 2015 | 18.09 | 18.27 | 17.93 | 18.04 | 203,381 | +0.07(+0.39%) |
Jun 09, 2015 | 18.09 | 18.13 | 17.82 | 17.97 | 136,658 | -0.10(-0.57%) |
Jun 08, 2015 | 18.30 | 18.36 | 18.05 | 18.07 | 83,884 | -0.31(-1.67%) |
Jun 05, 2015 | 18.42 | 18.42 | 18.13 | 18.38 | 92,545 | -0.02(-0.09%) |
Jun 04, 2015 | 18.45 | 18.45 | 18.22 | 18.39 | 99,905 | -0.17(-0.93%) |
Jun 03, 2015 | 18.31 | 18.58 | 18.27 | 18.57 | 112,336 | +0.32(+1.77%) |
Jun 02, 2015 | 18.52 | 18.52 | 18.13 | 18.24 | 263,361 | -0.39(-2.07%) |