Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.53 | 14.66 | 14.34 | 14.56 | 332,840 | +0.00(+0.00%) |
Aug 28, 2015 | 14.39 | 14.78 | 14.39 | 14.56 | 303,993 | +0.10(+0.72%) |
Aug 27, 2015 | 14.74 | 14.74 | 13.64 | 14.46 | 1,284,370 | -0.16(-1.12%) |
Aug 26, 2015 | 14.67 | 14.72 | 14.44 | 14.62 | 250,792 | +0.29(+2.05%) |
Aug 25, 2015 | 14.90 | 14.91 | 14.32 | 14.33 | 284,430 | -0.06(-0.42%) |
Aug 24, 2015 | 14.24 | 14.96 | 14.01 | 14.39 | 391,281 | -0.81(-5.33%) |
Aug 21, 2015 | 14.95 | 15.55 | 14.95 | 15.20 | 388,063 | -0.16(-1.07%) |
Aug 20, 2015 | 15.10 | 15.51 | 14.85 | 15.36 | 354,756 | +0.03(+0.17%) |
Aug 19, 2015 | 15.19 | 15.49 | 14.89 | 15.34 | 253,170 | +0.06(+0.39%) |
Aug 18, 2015 | 15.41 | 15.45 | 15.09 | 15.28 | 261,772 | -0.16(-1.01%) |
Aug 17, 2015 | 15.26 | 15.50 | 14.93 | 15.43 | 317,606 | +0.05(+0.34%) |
Aug 14, 2015 | 15.19 | 15.45 | 15.11 | 15.38 | 149,625 | +0.10(+0.68%) |
Aug 13, 2015 | 15.52 | 15.61 | 15.25 | 15.28 | 95,398 | -0.22(-1.39%) |
Aug 12, 2015 | 15.44 | 15.69 | 15.29 | 15.49 | 148,389 | -0.07(-0.44%) |
Aug 11, 2015 | 15.41 | 15.61 | 15.31 | 15.56 | 223,283 | +0.05(+0.33%) |
Aug 10, 2015 | 15.61 | 15.71 | 15.37 | 15.51 | 197,368 | -0.14(-0.88%) |
Aug 07, 2015 | 15.50 | 15.73 | 15.49 | 15.65 | 288,312 | +0.02(+0.11%) |
Aug 06, 2015 | 16.12 | 16.13 | 15.53 | 15.63 | 293,704 | -0.48(-3.00%) |
Aug 05, 2015 | 14.85 | 16.16 | 14.66 | 16.11 | 641,425 | +1.43(+9.75%) |
Aug 04, 2015 | 15.08 | 15.08 | 14.45 | 14.68 | 789,714 | +0.11(+0.77%) |
Aug 03, 2015 | 14.66 | 14.75 | 14.51 | 14.57 | 435,096 | -0.09(-0.59%) |
Jul 31, 2015 | 15.07 | 15.09 | 14.65 | 14.66 | 307,739 | -0.40(-2.63%) |
Jul 30, 2015 | 14.60 | 15.11 | 14.56 | 15.05 | 224,918 | +0.35(+2.40%) |
Jul 29, 2015 | 14.65 | 14.81 | 14.48 | 14.70 | 232,583 | -0.02(-0.12%) |
Jul 28, 2015 | 14.71 | 14.82 | 14.41 | 14.72 | 144,084 | +0.16(+1.07%) |
Jul 27, 2015 | 14.72 | 14.81 | 14.50 | 14.56 | 248,379 | -0.25(-1.69%) |
Jul 24, 2015 | 15.03 | 15.10 | 14.78 | 14.81 | 190,840 | -0.23(-1.55%) |
Jul 23, 2015 | 15.10 | 15.30 | 14.97 | 15.04 | 159,490 | -0.04(-0.29%) |
Jul 22, 2015 | 15.06 | 15.22 | 14.91 | 15.09 | 123,529 | -0.09(-0.62%) |
Jul 21, 2015 | 15.26 | 15.40 | 15.12 | 15.18 | 213,256 | -0.09(-0.62%) |
Jul 20, 2015 | 15.52 | 15.52 | 15.19 | 15.28 | 307,685 | -0.26(-1.66%) |
Jul 17, 2015 | 15.78 | 15.80 | 15.51 | 15.53 | 178,571 | -0.18(-1.15%) |
Jul 16, 2015 | 15.73 | 15.98 | 15.70 | 15.72 | 226,049 | +0.04(+0.28%) |
Jul 15, 2015 | 15.89 | 15.94 | 15.61 | 15.67 | 210,952 | -0.19(-1.20%) |
Jul 14, 2015 | 15.65 | 15.95 | 15.65 | 15.86 | 248,020 | +0.15(+0.93%) |
Jul 13, 2015 | 15.76 | 15.78 | 15.57 | 15.72 | 278,490 | -0.04(-0.27%) |
Jul 10, 2015 | 15.75 | 15.91 | 15.57 | 15.76 | 426,390 | +0.19(+1.22%) |
Jul 09, 2015 | 15.81 | 15.85 | 15.53 | 15.57 | 231,155 | -0.03(-0.17%) |
Jul 08, 2015 | 15.69 | 15.78 | 15.55 | 15.60 | 268,331 | -0.24(-1.52%) |
Jul 07, 2015 | 15.85 | 15.91 | 15.55 | 15.84 | 247,798 | -0.04(-0.27%) |
Jul 06, 2015 | 15.53 | 15.93 | 15.53 | 15.88 | 260,201 | +0.19(+1.21%) |
Jul 02, 2015 | 16.05 | 15.69 | 15.69 | 15.69 | 284,774 | -0.35(-2.20%) |
Jul 01, 2015 | 16.53 | 16.64 | 16.03 | 16.04 | 290,546 | -0.32(-1.95%) |
Jun 30, 2015 | 16.48 | 16.57 | 16.07 | 16.36 | 319,358 | -0.01(-0.05%) |
Jun 29, 2015 | 16.41 | 16.66 | 16.34 | 16.37 | 215,997 | -0.21(-1.25%) |
Jun 26, 2015 | 16.51 | 16.71 | 16.43 | 16.58 | 673,160 | +0.13(+0.79%) |
Jun 25, 2015 | 16.74 | 16.76 | 16.35 | 16.45 | 267,016 | -0.12(-0.73%) |
Jun 24, 2015 | 16.73 | 16.83 | 16.50 | 16.57 | 310,101 | -0.27(-1.59%) |
Jun 23, 2015 | 16.53 | 16.93 | 16.35 | 16.84 | 327,160 | +0.34(+2.09%) |
Jun 22, 2015 | 16.42 | 16.60 | 16.28 | 16.49 | 369,757 | +0.08(+0.47%) |
Jun 19, 2015 | 16.38 | 16.60 | 16.28 | 16.41 | 730,779 | -0.03(-0.21%) |
Jun 18, 2015 | 16.22 | 16.80 | 16.14 | 16.45 | 686,106 | +0.27(+1.65%) |
Jun 17, 2015 | 16.32 | 16.60 | 15.97 | 16.18 | 468,201 | +0.12(+0.75%) |
Jun 16, 2015 | 15.96 | 16.16 | 15.90 | 16.06 | 270,463 | +0.13(+0.81%) |
Jun 15, 2015 | 15.99 | 15.99 | 15.68 | 15.93 | 156,894 | -0.22(-1.39%) |
Jun 12, 2015 | 16.11 | 16.20 | 15.93 | 16.16 | 85,035 | +0.03(+0.21%) |
Jun 11, 2015 | 16.17 | 16.22 | 16.07 | 16.12 | 167,069 | -0.04(-0.27%) |
Jun 10, 2015 | 16.07 | 16.24 | 15.93 | 16.16 | 274,785 | +0.20(+1.24%) |
Jun 09, 2015 | 15.88 | 16.04 | 15.73 | 15.97 | 119,685 | +0.03(+0.16%) |
Jun 08, 2015 | 16.06 | 16.16 | 15.93 | 15.94 | 110,629 | -0.16(-1.02%) |
Jun 05, 2015 | 15.98 | 16.20 | 15.73 | 16.10 | 136,149 | +0.13(+0.81%) |
Jun 04, 2015 | 16.16 | 16.22 | 15.85 | 15.97 | 114,285 | -0.24(-1.49%) |
Jun 03, 2015 | 16.13 | 16.25 | 16.10 | 16.22 | 210,947 | +0.08(+0.48%) |
Jun 02, 2015 | 15.97 | 16.21 | 15.97 | 16.14 | 177,281 | +0.05(+0.32%) |