Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.02 | 14.05 | 13.81 | 13.82 | 3,573,616 | -0.22(-1.56%) |
Aug 28, 2015 | 14.04 | 14.11 | 13.92 | 14.04 | 4,343,045 | +0.04(+0.31%) |
Aug 27, 2015 | 14.03 | 14.12 | 13.74 | 14.00 | 7,876,953 | +0.10(+0.73%) |
Aug 26, 2015 | 13.77 | 13.92 | 13.41 | 13.90 | 6,425,508 | +0.44(+3.30%) |
Aug 25, 2015 | 14.08 | 14.08 | 13.43 | 13.45 | 6,953,874 | -0.18(-1.33%) |
Aug 24, 2015 | 13.55 | 13.98 | 13.40 | 13.63 | 9,211,507 | -0.63(-4.44%) |
Aug 21, 2015 | 14.55 | 14.61 | 14.26 | 14.27 | 4,299,919 | -0.46(-3.11%) |
Aug 20, 2015 | 15.06 | 15.06 | 14.72 | 14.73 | 3,233,537 | -0.52(-3.44%) |
Aug 19, 2015 | 15.22 | 15.37 | 15.06 | 15.25 | 2,964,812 | -0.04(-0.24%) |
Aug 18, 2015 | 15.42 | 15.46 | 15.22 | 15.29 | 2,014,359 | -0.15(-0.99%) |
Aug 17, 2015 | 15.35 | 15.48 | 15.25 | 15.44 | 2,281,170 | +0.05(+0.33%) |
Aug 14, 2015 | 15.35 | 15.40 | 15.17 | 15.39 | 3,139,888 | +0.05(+0.33%) |
Aug 13, 2015 | 15.51 | 15.53 | 15.33 | 15.34 | 3,382,085 | -0.16(-1.03%) |
Aug 12, 2015 | 15.26 | 15.52 | 15.18 | 15.50 | 3,853,916 | +0.02(+0.14%) |
Aug 11, 2015 | 15.29 | 15.52 | 15.23 | 15.48 | 6,355,458 | +0.08(+0.52%) |
Aug 10, 2015 | 15.37 | 15.60 | 15.34 | 15.40 | 6,565,331 | +0.19(+1.24%) |
Aug 07, 2015 | 15.10 | 15.30 | 15.07 | 15.21 | 4,947,026 | +0.11(+0.72%) |
Aug 06, 2015 | 15.40 | 15.40 | 14.70 | 15.10 | 9,397,786 | -0.29(-1.89%) |
Aug 05, 2015 | 15.45 | 15.52 | 15.29 | 15.39 | 6,732,121 | +0.04(+0.24%) |
Aug 04, 2015 | 15.35 | 15.48 | 15.25 | 15.35 | 3,009,244 | +0.00(+0.00%) |
Aug 03, 2015 | 15.51 | 15.60 | 15.28 | 15.35 | 4,305,599 | -0.15(-0.94%) |
Jul 31, 2015 | 15.50 | 15.57 | 15.44 | 15.50 | 3,819,921 | +0.06(+0.38%) |
Jul 30, 2015 | 15.37 | 15.48 | 15.18 | 15.44 | 3,419,128 | +0.02(+0.14%) |
Jul 29, 2015 | 15.32 | 15.44 | 15.29 | 15.42 | 4,010,148 | +0.08(+0.52%) |
Jul 28, 2015 | 15.10 | 15.36 | 14.98 | 15.34 | 6,083,829 | +0.33(+2.23%) |
Jul 27, 2015 | 15.07 | 15.15 | 14.98 | 15.00 | 5,999,926 | -0.13(-0.87%) |
Jul 24, 2015 | 15.19 | 15.37 | 15.08 | 15.13 | 4,754,055 | +0.02(+0.14%) |
Jul 23, 2015 | 15.25 | 15.40 | 15.05 | 15.11 | 6,012,642 | -0.07(-0.48%) |
Jul 22, 2015 | 14.39 | 15.21 | 14.39 | 15.18 | 12,888,962 | +0.78(+5.40%) |
Jul 21, 2015 | 14.60 | 14.56 | 14.28 | 14.41 | 5,677,518 | -0.14(-0.95%) |
Jul 20, 2015 | 14.60 | 14.64 | 14.47 | 14.54 | 3,721,180 | -0.09(-0.65%) |
Jul 17, 2015 | 14.64 | 14.65 | 14.47 | 14.64 | 5,370,908 | +0.01(+0.05%) |
Jul 16, 2015 | 14.47 | 14.64 | 14.37 | 14.63 | 4,641,357 | +0.24(+1.67%) |
Jul 15, 2015 | 14.49 | 14.55 | 14.35 | 14.39 | 3,124,631 | -0.09(-0.65%) |
Jul 14, 2015 | 14.42 | 14.55 | 14.42 | 14.49 | 3,296,958 | +0.02(+0.15%) |
Jul 13, 2015 | 14.39 | 14.49 | 14.33 | 14.46 | 3,388,158 | +0.17(+1.17%) |
Jul 10, 2015 | 14.22 | 14.33 | 14.18 | 14.30 | 3,495,284 | +0.26(+1.87%) |
Jul 09, 2015 | 14.03 | 14.20 | 14.01 | 14.03 | 7,027,391 | +0.21(+1.53%) |
Jul 08, 2015 | 13.96 | 14.00 | 13.80 | 13.82 | 5,973,162 | -0.25(-1.76%) |
Jul 07, 2015 | 13.93 | 14.09 | 13.70 | 14.07 | 6,437,658 | +0.20(+1.42%) |
Jul 06, 2015 | 13.87 | 13.95 | 13.81 | 13.87 | 7,405,219 | -0.15(-1.04%) |
Jul 02, 2015 | 14.08 | 14.02 | 14.02 | 14.02 | 5,120,846 | -0.09(-0.67%) |
Jul 01, 2015 | 14.13 | 14.20 | 14.01 | 14.12 | 3,646,232 | +0.09(+0.67%) |
Jun 30, 2015 | 14.00 | 14.06 | 13.88 | 14.02 | 11,355,310 | +0.12(+0.89%) |
Jun 29, 2015 | 14.20 | 14.35 | 13.89 | 13.90 | 5,688,643 | -0.44(-3.05%) |
Jun 26, 2015 | 14.42 | 14.44 | 14.27 | 14.33 | 4,844,032 | -0.07(-0.45%) |
Jun 25, 2015 | 14.37 | 14.52 | 14.30 | 14.40 | 5,785,787 | +0.11(+0.76%) |
Jun 24, 2015 | 14.46 | 14.53 | 14.28 | 14.29 | 6,411,215 | -0.21(-1.46%) |
Jun 23, 2015 | 14.70 | 14.74 | 14.49 | 14.50 | 4,326,115 | -0.20(-1.39%) |
Jun 22, 2015 | 14.70 | 14.77 | 14.63 | 14.70 | 2,068,389 | +0.07(+0.50%) |
Jun 19, 2015 | 14.68 | 14.74 | 14.60 | 14.63 | 3,452,260 | -0.09(-0.59%) |
Jun 18, 2015 | 14.62 | 14.80 | 14.60 | 14.72 | 3,809,164 | +0.14(+0.95%) |
Jun 17, 2015 | 14.65 | 14.72 | 14.56 | 14.58 | 2,931,702 | -0.04(-0.30%) |
Jun 16, 2015 | 14.51 | 14.62 | 14.51 | 14.62 | 2,812,801 | +0.15(+1.06%) |
Jun 15, 2015 | 14.41 | 14.50 | 14.35 | 14.47 | 5,413,618 | -0.07(-0.45%) |
Jun 12, 2015 | 14.57 | 14.67 | 14.49 | 14.54 | 3,702,167 | -0.12(-0.84%) |
Jun 11, 2015 | 14.69 | 14.73 | 14.54 | 14.66 | 3,834,702 | -0.01(-0.10%) |
Jun 10, 2015 | 14.50 | 14.69 | 14.45 | 14.68 | 2,371,088 | +0.22(+1.51%) |
Jun 09, 2015 | 14.53 | 14.56 | 14.28 | 14.46 | 3,934,106 | -0.07(-0.45%) |
Jun 08, 2015 | 14.68 | 14.73 | 14.52 | 14.52 | 2,532,090 | -0.17(-1.14%) |
Jun 05, 2015 | 14.67 | 14.76 | 14.52 | 14.69 | 3,678,094 | -0.01(-0.10%) |
Jun 04, 2015 | 14.91 | 14.99 | 14.68 | 14.70 | 2,870,050 | -0.31(-2.04%) |
Jun 03, 2015 | 14.94 | 15.06 | 14.84 | 15.01 | 1,515,869 | +0.08(+0.54%) |
Jun 02, 2015 | 14.82 | 15.02 | 14.81 | 14.93 | 2,186,710 | +0.07(+0.44%) |