Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.87 | 13.90 | 13.66 | 13.68 | 3,612,067 | -0.22(-1.56%) |
Aug 28, 2015 | 13.89 | 13.96 | 13.77 | 13.89 | 4,389,775 | +0.04(+0.31%) |
Aug 27, 2015 | 13.88 | 13.97 | 13.59 | 13.85 | 7,961,706 | +0.10(+0.73%) |
Aug 26, 2015 | 13.63 | 13.77 | 13.27 | 13.75 | 6,494,645 | +0.44(+3.30%) |
Aug 25, 2015 | 13.93 | 13.93 | 13.29 | 13.31 | 7,028,696 | -0.18(-1.33%) |
Aug 24, 2015 | 13.41 | 13.83 | 13.26 | 13.49 | 9,310,619 | -0.63(-4.44%) |
Aug 21, 2015 | 14.40 | 14.45 | 14.11 | 14.12 | 4,346,184 | -0.45(-3.11%) |
Aug 20, 2015 | 14.90 | 14.90 | 14.56 | 14.57 | 3,268,328 | -0.52(-3.43%) |
Aug 19, 2015 | 15.06 | 15.20 | 14.90 | 15.09 | 2,996,713 | -0.04(-0.24%) |
Aug 18, 2015 | 15.26 | 15.30 | 15.06 | 15.12 | 2,036,033 | -0.15(-0.99%) |
Aug 17, 2015 | 15.19 | 15.32 | 15.09 | 15.27 | 2,305,715 | +0.05(+0.33%) |
Aug 14, 2015 | 15.19 | 15.23 | 15.01 | 15.22 | 3,173,673 | +0.05(+0.33%) |
Aug 13, 2015 | 15.35 | 15.37 | 15.17 | 15.17 | 3,418,475 | -0.16(-1.03%) |
Aug 12, 2015 | 15.09 | 15.35 | 15.02 | 15.33 | 3,895,383 | +0.02(+0.14%) |
Aug 11, 2015 | 15.13 | 15.35 | 15.07 | 15.31 | 6,423,840 | +0.08(+0.52%) |
Aug 10, 2015 | 15.20 | 15.43 | 15.18 | 15.23 | 6,635,972 | +0.19(+1.24%) |
Aug 07, 2015 | 14.94 | 15.14 | 14.91 | 15.04 | 5,000,254 | +0.11(+0.72%) |
Aug 06, 2015 | 15.24 | 15.24 | 14.54 | 14.94 | 9,498,903 | -0.29(-1.89%) |
Aug 05, 2015 | 15.29 | 15.35 | 15.12 | 15.22 | 6,804,557 | +0.04(+0.24%) |
Aug 04, 2015 | 15.19 | 15.32 | 15.08 | 15.19 | 3,041,622 | +0.00(+0.00%) |
Aug 03, 2015 | 15.35 | 15.43 | 15.12 | 15.19 | 4,351,926 | -0.14(-0.94%) |
Jul 31, 2015 | 15.34 | 15.40 | 15.27 | 15.33 | 3,861,022 | +0.06(+0.38%) |
Jul 30, 2015 | 15.21 | 15.31 | 15.02 | 15.27 | 3,455,917 | +0.02(+0.14%) |
Jul 29, 2015 | 15.15 | 15.28 | 15.12 | 15.25 | 4,053,296 | +0.08(+0.52%) |
Jul 28, 2015 | 14.94 | 15.20 | 14.82 | 15.17 | 6,149,289 | +0.33(+2.23%) |
Jul 27, 2015 | 14.91 | 14.99 | 14.82 | 14.84 | 6,064,483 | -0.13(-0.87%) |
Jul 24, 2015 | 15.03 | 15.20 | 14.91 | 14.97 | 4,805,207 | +0.02(+0.14%) |
Jul 23, 2015 | 15.09 | 15.23 | 14.89 | 14.95 | 6,077,336 | -0.07(-0.48%) |
Jul 22, 2015 | 14.24 | 15.04 | 14.24 | 15.02 | 13,027,643 | +0.77(+5.40%) |
Jul 21, 2015 | 14.44 | 14.40 | 14.13 | 14.25 | 5,738,606 | -0.14(-0.95%) |
Jul 20, 2015 | 14.44 | 14.48 | 14.32 | 14.39 | 3,761,218 | -0.09(-0.65%) |
Jul 17, 2015 | 14.48 | 14.50 | 14.31 | 14.48 | 5,428,697 | +0.01(+0.05%) |
Jul 16, 2015 | 14.32 | 14.48 | 14.22 | 14.48 | 4,691,296 | +0.24(+1.67%) |
Jul 15, 2015 | 14.34 | 14.40 | 14.20 | 14.24 | 3,158,251 | -0.09(-0.65%) |
Jul 14, 2015 | 14.27 | 14.39 | 14.27 | 14.33 | 3,332,432 | +0.02(+0.15%) |
Jul 13, 2015 | 14.24 | 14.33 | 14.18 | 14.31 | 3,424,614 | +0.17(+1.17%) |
Jul 10, 2015 | 14.07 | 14.18 | 14.03 | 14.14 | 3,532,892 | +0.26(+1.87%) |
Jul 09, 2015 | 13.89 | 14.04 | 13.86 | 13.89 | 7,103,003 | +0.21(+1.53%) |
Jul 08, 2015 | 13.81 | 13.85 | 13.66 | 13.68 | 6,037,431 | -0.24(-1.76%) |
Jul 07, 2015 | 13.78 | 13.94 | 13.55 | 13.92 | 6,506,925 | +0.19(+1.42%) |
Jul 06, 2015 | 13.73 | 13.80 | 13.66 | 13.73 | 7,484,896 | -0.14(-1.04%) |
Jul 02, 2015 | 13.93 | 13.87 | 13.87 | 13.87 | 5,175,944 | -0.09(-0.67%) |
Jul 01, 2015 | 13.98 | 14.04 | 13.86 | 13.96 | 3,685,464 | +0.09(+0.67%) |
Jun 30, 2015 | 13.85 | 13.91 | 13.73 | 13.87 | 11,477,490 | +0.12(+0.89%) |
Jun 29, 2015 | 14.05 | 14.20 | 13.74 | 13.75 | 5,749,851 | -0.43(-3.05%) |
Jun 26, 2015 | 14.27 | 14.29 | 14.12 | 14.18 | 4,896,152 | -0.06(-0.45%) |
Jun 25, 2015 | 14.22 | 14.36 | 14.15 | 14.25 | 5,848,040 | +0.11(+0.76%) |
Jun 24, 2015 | 14.31 | 14.37 | 14.13 | 14.14 | 6,480,198 | -0.21(-1.45%) |
Jun 23, 2015 | 14.55 | 14.58 | 14.34 | 14.35 | 4,372,663 | -0.20(-1.39%) |
Jun 22, 2015 | 14.54 | 14.61 | 14.48 | 14.55 | 2,090,645 | +0.07(+0.50%) |
Jun 19, 2015 | 14.53 | 14.58 | 14.44 | 14.48 | 3,489,406 | -0.09(-0.59%) |
Jun 18, 2015 | 14.46 | 14.64 | 14.44 | 14.56 | 3,850,149 | +0.14(+0.95%) |
Jun 17, 2015 | 14.50 | 14.56 | 14.40 | 14.43 | 2,963,247 | -0.04(-0.30%) |
Jun 16, 2015 | 14.35 | 14.47 | 14.35 | 14.47 | 2,843,065 | +0.15(+1.06%) |
Jun 15, 2015 | 14.25 | 14.35 | 14.20 | 14.32 | 5,471,867 | -0.06(-0.45%) |
Jun 12, 2015 | 14.42 | 14.51 | 14.33 | 14.38 | 3,742,001 | -0.12(-0.84%) |
Jun 11, 2015 | 14.53 | 14.57 | 14.39 | 14.50 | 3,875,962 | -0.01(-0.10%) |
Jun 10, 2015 | 14.35 | 14.53 | 14.30 | 14.52 | 2,396,600 | +0.22(+1.51%) |
Jun 09, 2015 | 14.38 | 14.40 | 14.13 | 14.30 | 3,976,436 | -0.06(-0.45%) |
Jun 08, 2015 | 14.53 | 14.57 | 14.37 | 14.37 | 2,559,335 | -0.17(-1.14%) |
Jun 05, 2015 | 14.51 | 14.61 | 14.36 | 14.53 | 3,717,669 | -0.01(-0.10%) |
Jun 04, 2015 | 14.75 | 14.83 | 14.53 | 14.55 | 2,900,930 | -0.30(-2.04%) |
Jun 03, 2015 | 14.79 | 14.90 | 14.68 | 14.85 | 1,532,179 | +0.08(+0.54%) |
Jun 02, 2015 | 14.66 | 14.86 | 14.65 | 14.77 | 2,210,238 | +0.06(+0.44%) |