Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.12 | 14.15 | 13.94 | 13.97 | 5,072,319 | -0.15(-1.08%) |
Aug 28, 2015 | 14.19 | 14.24 | 14.04 | 14.12 | 4,379,438 | -0.06(-0.39%) |
Aug 27, 2015 | 13.89 | 14.24 | 13.89 | 14.18 | 6,084,865 | +0.32(+2.30%) |
Aug 26, 2015 | 13.82 | 13.94 | 13.75 | 13.86 | 7,441,051 | +0.14(+1.01%) |
Aug 25, 2015 | 14.25 | 14.29 | 13.71 | 13.72 | 9,568,696 | -0.12(-0.90%) |
Aug 24, 2015 | 13.71 | 14.26 | 13.50 | 13.85 | 16,169,644 | -0.40(-2.83%) |
Aug 21, 2015 | 14.46 | 14.58 | 14.25 | 14.25 | 10,622,081 | -0.22(-1.54%) |
Aug 20, 2015 | 14.46 | 14.62 | 14.46 | 14.47 | 10,158,909 | -0.03(-0.19%) |
Aug 19, 2015 | 14.46 | 14.54 | 14.37 | 14.50 | 12,958,804 | +0.04(+0.29%) |
Aug 18, 2015 | 14.36 | 14.49 | 14.28 | 14.46 | 12,562,989 | +0.06(+0.39%) |
Aug 17, 2015 | 14.42 | 14.44 | 14.35 | 14.40 | 11,419,855 | -0.03(-0.19%) |
Aug 14, 2015 | 14.24 | 14.46 | 14.21 | 14.43 | 6,109,595 | +0.12(+0.87%) |
Aug 13, 2015 | 14.29 | 14.33 | 14.18 | 14.31 | 7,331,056 | +0.07(+0.49%) |
Aug 12, 2015 | 14.17 | 14.28 | 14.10 | 14.24 | 19,550,850 | +0.12(+0.89%) |
Aug 11, 2015 | 13.97 | 14.17 | 13.93 | 14.11 | 12,184,210 | +0.12(+0.89%) |
Aug 10, 2015 | 14.01 | 14.04 | 13.94 | 13.99 | 8,946,565 | -0.01(-0.10%) |
Aug 07, 2015 | 14.00 | 14.03 | 13.93 | 14.00 | 7,679,328 | -0.01(-0.10%) |
Aug 06, 2015 | 13.96 | 14.07 | 13.90 | 14.01 | 12,705,195 | +0.29(+2.13%) |
Aug 05, 2015 | 13.86 | 13.87 | 13.69 | 13.72 | 10,205,902 | -0.11(-0.80%) |
Aug 04, 2015 | 13.89 | 13.96 | 13.78 | 13.83 | 3,632,083 | -0.08(-0.60%) |
Aug 03, 2015 | 13.83 | 13.95 | 13.82 | 13.92 | 5,950,025 | +0.10(+0.70%) |
Jul 31, 2015 | 13.87 | 14.00 | 13.81 | 13.82 | 7,675,779 | +0.01(+0.10%) |
Jul 30, 2015 | 13.61 | 13.87 | 13.57 | 13.81 | 5,676,129 | +0.14(+1.02%) |
Jul 29, 2015 | 13.54 | 13.67 | 13.49 | 13.67 | 3,697,170 | +0.10(+0.72%) |
Jul 28, 2015 | 13.40 | 13.71 | 13.35 | 13.57 | 7,584,308 | +0.19(+1.45%) |
Jul 27, 2015 | 13.28 | 13.46 | 13.22 | 13.37 | 5,268,933 | +0.08(+0.63%) |
Jul 24, 2015 | 13.39 | 13.54 | 13.29 | 13.29 | 4,151,965 | -0.15(-1.14%) |
Jul 23, 2015 | 13.49 | 13.51 | 13.39 | 13.44 | 5,374,640 | -0.06(-0.41%) |
Jul 22, 2015 | 13.56 | 13.61 | 13.47 | 13.50 | 3,738,094 | -0.07(-0.51%) |
Jul 21, 2015 | 13.57 | 13.67 | 13.54 | 13.57 | 9,868,703 | -0.06(-0.41%) |
Jul 20, 2015 | 13.58 | 13.71 | 13.47 | 13.62 | 9,652,688 | +0.04(+0.31%) |
Jul 17, 2015 | 13.46 | 13.60 | 13.43 | 13.58 | 8,445,550 | +0.10(+0.72%) |
Jul 16, 2015 | 13.56 | 13.64 | 13.46 | 13.49 | 6,498,749 | -0.04(-0.31%) |
Jul 15, 2015 | 13.22 | 13.58 | 13.15 | 13.53 | 14,152,451 | +0.31(+2.31%) |
Jul 14, 2015 | 13.15 | 13.25 | 13.14 | 13.22 | 4,500,664 | +0.03(+0.21%) |
Jul 13, 2015 | 13.19 | 13.28 | 13.14 | 13.19 | 4,217,629 | -0.01(-0.11%) |
Jul 10, 2015 | 13.24 | 13.29 | 13.14 | 13.21 | 3,399,857 | +0.01(+0.11%) |
Jul 09, 2015 | 13.37 | 13.42 | 13.18 | 13.19 | 4,877,391 | -0.15(-1.14%) |
Jul 08, 2015 | 13.40 | 13.47 | 13.31 | 13.35 | 8,370,710 | -0.08(-0.62%) |
Jul 07, 2015 | 13.15 | 13.44 | 13.15 | 13.43 | 12,493,771 | +0.40(+3.09%) |
Jul 06, 2015 | 12.94 | 13.07 | 12.93 | 13.03 | 6,032,099 | +0.04(+0.32%) |
Jul 02, 2015 | 12.94 | 12.99 | 12.99 | 12.99 | 4,521,955 | +0.06(+0.43%) |
Jul 01, 2015 | 12.83 | 12.97 | 12.74 | 12.93 | 5,301,533 | +0.17(+1.31%) |
Jun 30, 2015 | 12.79 | 12.93 | 12.76 | 12.76 | 10,163,439 | -0.03(-0.22%) |
Jun 29, 2015 | 12.86 | 12.96 | 12.76 | 12.79 | 7,217,579 | -0.14(-1.07%) |
Jun 26, 2015 | 13.15 | 13.15 | 12.92 | 12.93 | 8,170,993 | -0.22(-1.69%) |
Jun 25, 2015 | 13.29 | 13.29 | 13.15 | 13.15 | 5,849,251 | -0.12(-0.91%) |
Jun 24, 2015 | 13.34 | 13.38 | 13.27 | 13.27 | 5,150,878 | -0.07(-0.50%) |
Jun 23, 2015 | 13.34 | 13.38 | 13.29 | 13.34 | 4,128,605 | +0.04(+0.30%) |
Jun 22, 2015 | 13.37 | 13.44 | 13.30 | 13.30 | 4,312,162 | -0.01(-0.10%) |
Jun 19, 2015 | 13.48 | 13.52 | 13.31 | 13.31 | 12,576,144 | -0.15(-1.10%) |
Jun 18, 2015 | 13.41 | 13.48 | 13.39 | 13.46 | 7,059,626 | +0.07(+0.50%) |
Jun 17, 2015 | 13.21 | 13.42 | 13.19 | 13.39 | 8,592,113 | +0.16(+1.22%) |
Jun 16, 2015 | 13.25 | 13.29 | 13.19 | 13.23 | 5,364,415 | -0.03(-0.20%) |
Jun 15, 2015 | 13.35 | 13.39 | 13.23 | 13.26 | 5,881,434 | -0.11(-0.81%) |
Jun 12, 2015 | 13.41 | 13.44 | 13.31 | 13.37 | 3,036,672 | -0.07(-0.50%) |
Jun 11, 2015 | 13.27 | 13.45 | 13.27 | 13.44 | 6,815,609 | +0.18(+1.32%) |
Jun 10, 2015 | 13.22 | 13.30 | 13.19 | 13.26 | 6,093,165 | +0.01(+0.10%) |
Jun 09, 2015 | 13.30 | 13.38 | 13.18 | 13.25 | 7,488,054 | -0.09(-0.71%) |
Jun 08, 2015 | 13.37 | 13.42 | 13.29 | 13.34 | 10,661,127 | -0.04(-0.30%) |
Jun 05, 2015 | 13.45 | 13.58 | 13.35 | 13.38 | 13,324,091 | -0.19(-1.39%) |
Jun 04, 2015 | 13.57 | 13.64 | 13.52 | 13.57 | 10,757,758 | -0.07(-0.49%) |
Jun 03, 2015 | 13.76 | 13.76 | 13.56 | 13.64 | 7,880,635 | -0.15(-1.07%) |
Jun 02, 2015 | 13.88 | 13.89 | 13.74 | 13.79 | 5,407,891 | -0.15(-1.06%) |