Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.87 | 14.95 | 14.60 | 14.61 | 1,229,687 | -0.30(-2.00%) |
Aug 28, 2015 | 15.00 | 15.05 | 14.75 | 14.91 | 1,563,578 | -0.11(-0.70%) |
Aug 27, 2015 | 14.94 | 15.10 | 14.74 | 15.01 | 1,104,215 | +0.14(+0.92%) |
Aug 26, 2015 | 14.86 | 14.91 | 14.54 | 14.88 | 915,954 | +0.35(+2.44%) |
Aug 25, 2015 | 15.56 | 15.56 | 14.51 | 14.52 | 1,027,519 | -0.47(-3.11%) |
Aug 24, 2015 | 14.96 | 15.52 | 14.84 | 14.99 | 1,682,468 | -0.90(-5.67%) |
Aug 21, 2015 | 15.90 | 16.13 | 15.75 | 15.89 | 1,090,014 | -0.27(-1.65%) |
Aug 20, 2015 | 16.24 | 16.29 | 16.11 | 16.16 | 843,612 | -0.16(-0.99%) |
Aug 19, 2015 | 16.32 | 16.48 | 16.25 | 16.32 | 689,689 | -0.14(-0.83%) |
Aug 18, 2015 | 16.49 | 16.62 | 16.43 | 16.46 | 522,785 | -0.10(-0.60%) |
Aug 17, 2015 | 16.44 | 16.57 | 16.30 | 16.56 | 578,291 | +0.09(+0.57%) |
Aug 14, 2015 | 16.35 | 16.47 | 16.20 | 16.46 | 785,850 | +0.06(+0.38%) |
Aug 13, 2015 | 16.30 | 16.46 | 16.08 | 16.40 | 707,608 | +0.09(+0.57%) |
Aug 12, 2015 | 16.17 | 16.32 | 16.02 | 16.31 | 722,463 | +0.04(+0.23%) |
Aug 11, 2015 | 15.94 | 16.30 | 15.93 | 16.27 | 759,295 | +0.31(+1.95%) |
Aug 10, 2015 | 16.13 | 16.20 | 15.90 | 15.96 | 922,203 | -0.09(-0.58%) |
Aug 07, 2015 | 16.02 | 16.20 | 15.93 | 16.05 | 1,051,834 | -0.05(-0.31%) |
Aug 06, 2015 | 16.05 | 16.18 | 15.79 | 16.10 | 1,361,083 | +0.00(+0.00%) |
Aug 05, 2015 | 16.35 | 16.36 | 16.05 | 16.10 | 636,441 | -0.22(-1.33%) |
Aug 04, 2015 | 16.49 | 16.58 | 16.27 | 16.32 | 519,252 | -0.17(-1.05%) |
Aug 03, 2015 | 16.44 | 16.57 | 16.37 | 16.49 | 365,485 | +0.09(+0.53%) |
Jul 31, 2015 | 16.33 | 16.54 | 16.32 | 16.41 | 996,064 | +0.17(+1.07%) |
Jul 30, 2015 | 16.10 | 16.35 | 15.97 | 16.23 | 1,109,742 | -0.05(-0.31%) |
Jul 29, 2015 | 16.03 | 16.39 | 15.88 | 16.28 | 1,000,074 | +0.26(+1.63%) |
Jul 28, 2015 | 16.04 | 16.15 | 15.93 | 16.02 | 753,536 | +0.02(+0.12%) |
Jul 27, 2015 | 15.93 | 16.09 | 15.93 | 16.00 | 682,002 | +0.06(+0.39%) |
Jul 24, 2015 | 15.92 | 16.06 | 15.86 | 15.94 | 532,847 | +0.01(+0.04%) |
Jul 23, 2015 | 16.30 | 16.30 | 15.87 | 15.93 | 732,652 | -0.39(-2.40%) |
Jul 22, 2015 | 16.31 | 16.46 | 16.29 | 16.33 | 483,826 | -0.03(-0.19%) |
Jul 21, 2015 | 16.44 | 16.54 | 16.28 | 16.36 | 1,041,210 | -0.10(-0.60%) |
Jul 20, 2015 | 16.43 | 16.57 | 16.39 | 16.46 | 1,193,801 | -0.02(-0.15%) |
Jul 17, 2015 | 16.41 | 16.49 | 16.30 | 16.48 | 1,126,290 | +0.04(+0.23%) |
Jul 16, 2015 | 16.31 | 16.48 | 16.30 | 16.44 | 819,036 | +0.20(+1.22%) |
Jul 15, 2015 | 16.03 | 16.26 | 15.92 | 16.25 | 1,049,216 | +0.12(+0.73%) |
Jul 14, 2015 | 16.08 | 16.18 | 15.97 | 16.13 | 1,151,228 | +0.09(+0.54%) |
Jul 13, 2015 | 16.04 | 16.28 | 15.93 | 16.04 | 1,477,400 | +0.09(+0.59%) |
Jul 10, 2015 | 15.90 | 16.08 | 15.82 | 15.95 | 1,413,213 | +0.10(+0.63%) |
Jul 09, 2015 | 15.96 | 16.07 | 15.82 | 15.85 | 1,858,950 | +0.00(+0.00%) |
Jul 08, 2015 | 15.69 | 15.86 | 15.65 | 15.85 | 797,875 | +0.01(+0.08%) |
Jul 07, 2015 | 15.62 | 15.87 | 15.62 | 15.84 | 952,630 | +0.29(+1.84%) |
Jul 06, 2015 | 15.20 | 15.56 | 15.10 | 15.55 | 1,669,075 | +0.23(+1.50%) |
Jul 02, 2015 | 15.40 | 15.32 | 15.32 | 15.32 | 986,537 | -0.10(-0.64%) |
Jul 01, 2015 | 15.24 | 15.42 | 15.13 | 15.42 | 1,215,505 | +0.21(+1.39%) |
Jun 30, 2015 | 15.45 | 15.45 | 15.16 | 15.21 | 1,049,270 | -0.17(-1.09%) |
Jun 29, 2015 | 15.85 | 16.02 | 15.36 | 15.38 | 1,698,781 | -0.47(-2.94%) |
Jun 26, 2015 | 15.97 | 16.08 | 15.81 | 15.84 | 7,388,342 | -0.11(-0.70%) |
Jun 25, 2015 | 16.13 | 16.25 | 15.84 | 15.95 | 1,485,958 | -0.18(-1.12%) |
Jun 24, 2015 | 16.51 | 16.58 | 16.13 | 16.13 | 1,449,443 | -0.32(-1.93%) |
Jun 23, 2015 | 16.52 | 16.64 | 16.35 | 16.45 | 941,144 | -0.16(-0.97%) |
Jun 22, 2015 | 16.73 | 16.88 | 16.61 | 16.61 | 704,298 | -0.12(-0.71%) |
Jun 19, 2015 | 16.67 | 16.80 | 16.54 | 16.73 | 1,297,242 | +0.02(+0.11%) |
Jun 18, 2015 | 16.47 | 16.84 | 16.44 | 16.71 | 1,402,921 | +0.24(+1.43%) |
Jun 17, 2015 | 16.38 | 16.51 | 16.20 | 16.48 | 1,145,684 | +0.15(+0.91%) |
Jun 16, 2015 | 16.33 | 16.36 | 16.20 | 16.33 | 1,482,814 | +0.01(+0.08%) |
Jun 15, 2015 | 16.35 | 16.46 | 16.29 | 16.31 | 771,249 | -0.04(-0.27%) |
Jun 12, 2015 | 16.47 | 16.57 | 16.33 | 16.36 | 712,841 | -0.17(-1.05%) |
Jun 11, 2015 | 16.62 | 16.62 | 16.43 | 16.53 | 748,263 | +0.01(+0.08%) |
Jun 10, 2015 | 16.34 | 16.66 | 16.28 | 16.52 | 1,091,426 | +0.18(+1.10%) |
Jun 09, 2015 | 16.61 | 16.69 | 16.29 | 16.34 | 759,549 | -0.30(-1.79%) |
Jun 08, 2015 | 16.76 | 16.76 | 16.59 | 16.64 | 669,892 | -0.10(-0.59%) |
Jun 05, 2015 | 16.72 | 16.90 | 16.48 | 16.74 | 604,515 | -0.11(-0.63%) |
Jun 04, 2015 | 16.78 | 16.89 | 16.66 | 16.84 | 540,017 | +0.03(+0.18%) |
Jun 03, 2015 | 16.95 | 16.96 | 16.64 | 16.81 | 792,854 | -0.18(-1.06%) |
Jun 02, 2015 | 16.97 | 17.00 | 16.78 | 16.99 | 529,740 | -0.06(-0.36%) |