Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.87 | 13.87 | 13.65 | 13.79 | 1,387,540 | -0.13(-0.96%) |
Aug 28, 2015 | 13.49 | 14.02 | 13.43 | 13.93 | 1,015,659 | +0.39(+2.88%) |
Aug 27, 2015 | 13.63 | 13.66 | 13.23 | 13.54 | 1,984,056 | +0.04(+0.27%) |
Aug 26, 2015 | 13.46 | 13.69 | 13.34 | 13.50 | 1,467,109 | +0.21(+1.61%) |
Aug 25, 2015 | 13.71 | 13.76 | 13.29 | 13.29 | 1,353,195 | -0.24(-1.76%) |
Aug 24, 2015 | 13.69 | 13.93 | 13.13 | 13.52 | 1,742,961 | -0.40(-2.85%) |
Aug 21, 2015 | 14.06 | 14.13 | 13.90 | 13.92 | 1,216,535 | -0.21(-1.47%) |
Aug 20, 2015 | 14.29 | 14.30 | 14.12 | 14.13 | 1,933,085 | -0.21(-1.49%) |
Aug 19, 2015 | 14.33 | 14.38 | 13.97 | 14.34 | 1,802,931 | -0.05(-0.38%) |
Aug 18, 2015 | 14.62 | 14.77 | 14.38 | 14.40 | 1,376,617 | -0.55(-3.67%) |
Aug 17, 2015 | 14.99 | 15.04 | 14.89 | 14.94 | 667,936 | -0.10(-0.69%) |
Aug 14, 2015 | 15.26 | 15.26 | 14.93 | 15.05 | 1,241,539 | -0.17(-1.12%) |
Aug 13, 2015 | 15.40 | 15.46 | 15.21 | 15.22 | 1,145,109 | -0.18(-1.19%) |
Aug 12, 2015 | 14.94 | 15.41 | 14.88 | 15.40 | 2,139,200 | +0.38(+2.56%) |
Aug 11, 2015 | 14.59 | 15.08 | 14.50 | 15.02 | 1,650,253 | +0.37(+2.50%) |
Aug 10, 2015 | 14.49 | 14.72 | 14.24 | 14.65 | 2,944,787 | +0.24(+1.65%) |
Aug 07, 2015 | 15.00 | 15.10 | 14.03 | 14.41 | 3,999,914 | -0.82(-5.40%) |
Aug 06, 2015 | 15.39 | 15.55 | 15.21 | 15.24 | 2,157,820 | -0.18(-1.19%) |
Aug 05, 2015 | 15.60 | 15.69 | 15.39 | 15.42 | 1,391,655 | -0.13(-0.82%) |
Aug 04, 2015 | 15.44 | 15.60 | 15.44 | 15.55 | 867,191 | +0.09(+0.59%) |
Aug 03, 2015 | 15.29 | 15.46 | 15.22 | 15.46 | 677,978 | +0.14(+0.92%) |
Jul 31, 2015 | 15.18 | 15.35 | 15.18 | 15.32 | 851,510 | +0.18(+1.17%) |
Jul 30, 2015 | 15.14 | 15.16 | 15.02 | 15.14 | 551,044 | +0.00(+0.00%) |
Jul 29, 2015 | 15.08 | 15.22 | 15.00 | 15.14 | 797,523 | +0.01(+0.04%) |
Jul 28, 2015 | 15.01 | 15.18 | 14.91 | 15.13 | 811,353 | +0.14(+0.94%) |
Jul 27, 2015 | 15.21 | 15.21 | 14.97 | 14.99 | 1,051,317 | -0.27(-1.80%) |
Jul 24, 2015 | 15.43 | 15.50 | 15.24 | 15.27 | 660,610 | -0.20(-1.30%) |
Jul 23, 2015 | 15.60 | 15.79 | 15.11 | 15.47 | 1,353,408 | +0.05(+0.32%) |
Jul 22, 2015 | 15.19 | 15.43 | 15.15 | 15.42 | 1,275,761 | +0.23(+1.52%) |
Jul 21, 2015 | 15.29 | 15.38 | 15.11 | 15.19 | 759,022 | -0.11(-0.72%) |
Jul 20, 2015 | 15.41 | 15.49 | 15.29 | 15.30 | 449,510 | -0.13(-0.87%) |
Jul 17, 2015 | 15.72 | 15.72 | 15.43 | 15.43 | 596,348 | -0.23(-1.48%) |
Jul 16, 2015 | 15.66 | 15.78 | 15.57 | 15.66 | 961,773 | +0.02(+0.16%) |
Jul 15, 2015 | 15.73 | 15.75 | 15.50 | 15.64 | 1,443,549 | -0.09(-0.54%) |
Jul 14, 2015 | 15.94 | 15.99 | 15.67 | 15.72 | 658,690 | -0.26(-1.64%) |
Jul 13, 2015 | 16.15 | 16.18 | 15.96 | 15.99 | 1,476,073 | -0.08(-0.49%) |
Jul 10, 2015 | 15.97 | 16.17 | 15.96 | 16.07 | 1,296,363 | +0.16(+1.04%) |
Jul 09, 2015 | 15.87 | 15.94 | 15.74 | 15.90 | 1,378,522 | +0.16(+1.01%) |
Jul 08, 2015 | 15.63 | 15.81 | 15.55 | 15.74 | 1,557,873 | +0.03(+0.19%) |
Jul 07, 2015 | 15.03 | 15.75 | 14.88 | 15.71 | 2,400,362 | +0.72(+4.80%) |
Jul 06, 2015 | 15.06 | 15.08 | 14.88 | 14.99 | 3,215,272 | -0.18(-1.21%) |
Jul 02, 2015 | 15.27 | 15.18 | 15.18 | 15.18 | 2,100,875 | -0.16(-1.03%) |
Jul 01, 2015 | 15.42 | 15.51 | 15.29 | 15.33 | 1,735,376 | -0.05(-0.32%) |
Jun 30, 2015 | 15.79 | 15.81 | 15.36 | 15.38 | 1,597,186 | -0.35(-2.21%) |
Jun 29, 2015 | 16.11 | 16.18 | 15.70 | 15.73 | 906,641 | -0.40(-2.49%) |
Jun 26, 2015 | 16.08 | 16.19 | 16.03 | 16.13 | 1,467,271 | +0.05(+0.34%) |
Jun 25, 2015 | 16.27 | 16.28 | 16.03 | 16.08 | 1,173,928 | +0.06(+0.38%) |
Jun 24, 2015 | 16.00 | 16.22 | 16.00 | 16.02 | 1,089,027 | +0.01(+0.08%) |
Jun 23, 2015 | 15.77 | 16.01 | 15.76 | 16.00 | 1,245,426 | +0.20(+1.23%) |
Jun 22, 2015 | 15.88 | 15.91 | 15.74 | 15.81 | 1,241,644 | -0.05(-0.31%) |
Jun 19, 2015 | 16.05 | 16.18 | 15.83 | 15.86 | 1,793,394 | -0.18(-1.14%) |
Jun 18, 2015 | 15.92 | 16.08 | 15.88 | 16.04 | 1,088,474 | +0.12(+0.77%) |
Jun 17, 2015 | 16.05 | 16.12 | 15.85 | 15.92 | 1,813,117 | -0.10(-0.65%) |
Jun 16, 2015 | 16.17 | 16.17 | 15.96 | 16.02 | 697,346 | -0.10(-0.64%) |
Jun 15, 2015 | 16.24 | 16.32 | 16.12 | 16.13 | 835,960 | -0.20(-1.19%) |
Jun 12, 2015 | 16.32 | 16.36 | 16.21 | 16.32 | 576,570 | -0.01(-0.04%) |
Jun 11, 2015 | 16.33 | 16.52 | 16.28 | 16.33 | 951,369 | +0.01(+0.04%) |
Jun 10, 2015 | 16.40 | 16.45 | 16.29 | 16.32 | 757,182 | -0.07(-0.45%) |
Jun 09, 2015 | 16.53 | 16.65 | 16.29 | 16.39 | 941,002 | -0.38(-2.29%) |
Jun 08, 2015 | 17.00 | 17.00 | 16.63 | 16.78 | 1,077,856 | -0.19(-1.11%) |
Jun 05, 2015 | 17.16 | 17.16 | 16.94 | 16.97 | 3,250,170 | -0.26(-1.52%) |
Jun 04, 2015 | 17.20 | 17.24 | 17.05 | 17.23 | 581,266 | +0.01(+0.07%) |
Jun 03, 2015 | 17.19 | 17.28 | 17.06 | 17.22 | 820,731 | +0.06(+0.36%) |
Jun 02, 2015 | 17.08 | 17.20 | 17.03 | 17.16 | 594,496 | -0.01(-0.04%) |