Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.51 | 15.59 | 15.39 | 15.54 | 2,179,641 | +0.03(+0.17%) |
Aug 28, 2015 | 15.41 | 15.55 | 15.39 | 15.51 | 1,940,843 | +0.04(+0.28%) |
Aug 27, 2015 | 15.20 | 15.53 | 15.05 | 15.47 | 2,314,893 | +0.42(+2.81%) |
Aug 26, 2015 | 14.84 | 15.08 | 14.60 | 15.04 | 3,864,283 | +0.45(+3.08%) |
Aug 25, 2015 | 15.03 | 15.03 | 14.58 | 14.59 | 2,905,137 | -0.03(-0.24%) |
Aug 24, 2015 | 14.44 | 15.03 | 14.13 | 14.63 | 5,457,380 | -0.48(-3.20%) |
Aug 21, 2015 | 15.22 | 15.35 | 14.98 | 15.11 | 2,897,655 | -0.30(-1.96%) |
Aug 20, 2015 | 15.54 | 15.55 | 15.33 | 15.41 | 2,532,937 | -0.26(-1.64%) |
Aug 19, 2015 | 15.65 | 15.72 | 15.54 | 15.67 | 2,037,012 | -0.09(-0.55%) |
Aug 18, 2015 | 15.94 | 15.98 | 15.71 | 15.76 | 2,452,068 | -0.18(-1.14%) |
Aug 17, 2015 | 15.98 | 16.07 | 15.87 | 15.94 | 2,008,505 | -0.10(-0.65%) |
Aug 14, 2015 | 15.81 | 16.05 | 15.78 | 16.04 | 1,139,415 | +0.18(+1.14%) |
Aug 13, 2015 | 15.87 | 15.98 | 15.85 | 15.86 | 1,065,994 | +0.02(+0.11%) |
Aug 12, 2015 | 15.70 | 15.89 | 15.54 | 15.84 | 1,716,937 | +0.01(+0.05%) |
Aug 11, 2015 | 15.86 | 16.05 | 15.75 | 15.84 | 1,813,928 | -0.15(-0.92%) |
Aug 10, 2015 | 15.75 | 16.00 | 15.71 | 15.98 | 1,731,813 | +0.31(+1.98%) |
Aug 07, 2015 | 15.68 | 15.71 | 15.55 | 15.67 | 2,952,530 | -0.12(-0.77%) |
Aug 06, 2015 | 15.77 | 15.90 | 15.71 | 15.79 | 2,819,066 | +0.01(+0.05%) |
Aug 05, 2015 | 15.84 | 15.98 | 15.74 | 15.78 | 1,893,242 | -0.02(-0.11%) |
Aug 04, 2015 | 15.89 | 16.03 | 15.75 | 15.80 | 2,683,887 | -0.11(-0.71%) |
Aug 03, 2015 | 15.94 | 16.15 | 15.85 | 15.91 | 1,910,750 | -0.03(-0.22%) |
Jul 31, 2015 | 16.02 | 16.10 | 15.89 | 15.95 | 1,747,128 | -0.07(-0.43%) |
Jul 30, 2015 | 15.95 | 16.10 | 15.92 | 16.02 | 1,360,294 | +0.03(+0.16%) |
Jul 29, 2015 | 15.88 | 16.07 | 15.85 | 15.99 | 1,862,208 | +0.06(+0.38%) |
Jul 28, 2015 | 15.91 | 16.02 | 15.65 | 15.93 | 2,756,083 | +0.10(+0.60%) |
Jul 27, 2015 | 15.59 | 16.01 | 15.48 | 15.84 | 3,327,293 | +0.10(+0.66%) |
Jul 24, 2015 | 15.78 | 15.88 | 15.69 | 15.73 | 2,932,170 | -0.11(-0.71%) |
Jul 23, 2015 | 15.98 | 16.14 | 15.73 | 15.84 | 2,745,040 | -0.09(-0.54%) |
Jul 22, 2015 | 16.11 | 16.16 | 15.84 | 15.93 | 2,812,753 | -0.08(-0.49%) |
Jul 21, 2015 | 16.07 | 16.20 | 15.94 | 16.01 | 3,182,508 | -0.07(-0.43%) |
Jul 20, 2015 | 16.22 | 16.30 | 16.07 | 16.08 | 2,633,403 | -0.10(-0.59%) |
Jul 17, 2015 | 16.21 | 16.37 | 16.13 | 16.17 | 1,495,299 | -0.03(-0.16%) |
Jul 16, 2015 | 16.35 | 16.35 | 16.05 | 16.20 | 3,051,569 | -0.06(-0.37%) |
Jul 15, 2015 | 16.35 | 16.44 | 16.18 | 16.26 | 2,940,807 | +0.00(+0.00%) |
Jul 14, 2015 | 16.16 | 16.29 | 16.06 | 16.26 | 1,801,181 | +0.19(+1.18%) |
Jul 13, 2015 | 15.99 | 16.16 | 15.94 | 16.07 | 1,655,255 | +0.16(+1.03%) |
Jul 10, 2015 | 16.08 | 16.16 | 15.88 | 15.90 | 2,301,875 | -0.01(-0.05%) |
Jul 09, 2015 | 15.96 | 16.02 | 15.84 | 15.91 | 1,849,020 | +0.16(+1.04%) |
Jul 08, 2015 | 15.79 | 16.03 | 15.64 | 15.75 | 3,736,961 | -0.16(-1.03%) |
Jul 07, 2015 | 16.02 | 16.05 | 15.48 | 15.91 | 2,642,736 | -0.06(-0.38%) |
Jul 06, 2015 | 15.98 | 16.24 | 15.79 | 15.97 | 2,912,560 | -0.14(-0.86%) |
Jul 02, 2015 | 16.13 | 16.11 | 16.11 | 16.11 | 2,649,158 | -0.01(-0.05%) |
Jul 01, 2015 | 16.36 | 16.52 | 16.09 | 16.12 | 4,137,113 | -0.09(-0.53%) |
Jun 30, 2015 | 16.17 | 16.39 | 15.99 | 16.21 | 8,439,224 | +0.14(+0.86%) |
Jun 29, 2015 | 16.11 | 16.39 | 15.92 | 16.07 | 3,457,126 | -0.23(-1.43%) |
Jun 26, 2015 | 16.35 | 16.53 | 16.29 | 16.30 | 3,896,782 | -0.04(-0.26%) |
Jun 25, 2015 | 16.14 | 16.40 | 16.12 | 16.35 | 2,618,369 | +0.22(+1.39%) |
Jun 24, 2015 | 16.24 | 16.37 | 16.06 | 16.12 | 2,965,866 | -0.18(-1.11%) |
Jun 23, 2015 | 16.29 | 16.46 | 16.21 | 16.30 | 3,306,779 | +0.03(+0.16%) |
Jun 22, 2015 | 15.98 | 16.32 | 16.00 | 16.28 | 3,019,591 | +0.29(+1.84%) |
Jun 19, 2015 | 16.07 | 16.14 | 15.91 | 15.98 | 4,595,446 | -0.14(-0.86%) |
Jun 18, 2015 | 16.19 | 16.34 | 16.07 | 16.12 | 7,650,448 | -0.02(-0.11%) |
Jun 17, 2015 | 16.16 | 16.20 | 16.01 | 16.14 | 5,021,017 | +0.09(+0.54%) |
Jun 16, 2015 | 15.84 | 16.10 | 15.79 | 16.05 | 1,785,203 | +0.18(+1.14%) |
Jun 15, 2015 | 15.78 | 15.94 | 15.61 | 15.87 | 1,613,170 | +0.01(+0.05%) |
Jun 12, 2015 | 15.80 | 15.97 | 15.69 | 15.86 | 2,386,107 | +0.01(+0.05%) |
Jun 11, 2015 | 15.71 | 15.88 | 15.55 | 15.85 | 7,863,706 | +0.21(+1.32%) |
Jun 10, 2015 | 15.40 | 15.77 | 15.33 | 15.65 | 2,562,686 | +0.33(+2.14%) |
Jun 09, 2015 | 15.50 | 15.50 | 15.16 | 15.32 | 1,761,537 | -0.13(-0.84%) |
Jun 08, 2015 | 15.52 | 15.57 | 15.40 | 15.45 | 1,994,541 | -0.08(-0.50%) |
Jun 05, 2015 | 15.63 | 15.67 | 15.46 | 15.52 | 1,404,471 | -0.01(-0.06%) |
Jun 04, 2015 | 15.64 | 15.81 | 15.38 | 15.53 | 1,964,928 | -0.15(-0.94%) |
Jun 03, 2015 | 15.57 | 15.79 | 15.48 | 15.68 | 3,856,526 | +0.19(+1.23%) |
Jun 02, 2015 | 15.37 | 15.67 | 15.33 | 15.49 | 1,401,748 | +0.04(+0.28%) |