Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.50 | 13.67 | 13.44 | 13.63 | 12,389,584 | +0.02(+0.17%) |
Aug 28, 2015 | 13.40 | 13.66 | 13.38 | 13.60 | 14,567,708 | +0.17(+1.30%) |
Aug 27, 2015 | 13.14 | 13.48 | 13.12 | 13.43 | 15,026,544 | +0.44(+3.41%) |
Aug 26, 2015 | 12.85 | 13.02 | 12.44 | 12.98 | 21,250,490 | +0.43(+3.44%) |
Aug 25, 2015 | 13.27 | 13.27 | 12.54 | 12.55 | 25,539,538 | -0.25(-1.96%) |
Aug 24, 2015 | 12.44 | 13.19 | 12.12 | 12.80 | 28,992,688 | -0.39(-2.98%) |
Aug 21, 2015 | 13.43 | 13.57 | 13.20 | 13.20 | 16,968,944 | -0.35(-2.55%) |
Aug 20, 2015 | 13.83 | 13.86 | 13.54 | 13.54 | 11,052,407 | -0.40(-2.88%) |
Aug 19, 2015 | 13.96 | 14.10 | 13.86 | 13.94 | 11,743,419 | -0.14(-1.00%) |
Aug 18, 2015 | 14.20 | 14.23 | 14.05 | 14.09 | 7,503,596 | -0.19(-1.32%) |
Aug 17, 2015 | 14.07 | 14.30 | 14.00 | 14.27 | 7,107,409 | +0.16(+1.11%) |
Aug 14, 2015 | 13.93 | 14.14 | 13.92 | 14.12 | 7,686,389 | +0.12(+0.84%) |
Aug 13, 2015 | 14.09 | 14.15 | 13.98 | 14.00 | 8,477,186 | -0.10(-0.72%) |
Aug 12, 2015 | 13.98 | 14.16 | 13.94 | 14.10 | 13,740,885 | +0.04(+0.28%) |
Aug 11, 2015 | 14.35 | 14.36 | 13.98 | 14.06 | 13,676,610 | -0.45(-3.09%) |
Aug 10, 2015 | 14.34 | 14.54 | 14.31 | 14.51 | 9,689,294 | +0.26(+1.82%) |
Aug 07, 2015 | 14.37 | 14.40 | 14.20 | 14.25 | 8,088,668 | -0.10(-0.71%) |
Aug 06, 2015 | 14.37 | 14.44 | 14.24 | 14.35 | 10,972,571 | -0.09(-0.60%) |
Aug 05, 2015 | 14.45 | 14.65 | 14.39 | 14.44 | 9,609,640 | +0.07(+0.49%) |
Aug 04, 2015 | 14.30 | 14.49 | 14.29 | 14.37 | 12,569,773 | +0.07(+0.49%) |
Aug 03, 2015 | 14.62 | 14.65 | 14.24 | 14.30 | 18,255,414 | -0.39(-2.62%) |
Jul 31, 2015 | 14.74 | 14.78 | 14.64 | 14.68 | 13,388,051 | +0.04(+0.27%) |
Jul 30, 2015 | 14.58 | 14.76 | 14.51 | 14.64 | 12,506,497 | +0.07(+0.49%) |
Jul 29, 2015 | 14.35 | 14.66 | 14.19 | 14.57 | 20,254,690 | +0.13(+0.93%) |
Jul 28, 2015 | 14.66 | 14.71 | 14.20 | 14.44 | 19,592,976 | -0.06(-0.43%) |
Jul 27, 2015 | 14.49 | 14.67 | 14.39 | 14.50 | 16,614,278 | -0.10(-0.70%) |
Jul 24, 2015 | 14.71 | 14.79 | 14.50 | 14.60 | 14,668,397 | -0.16(-1.06%) |
Jul 23, 2015 | 14.80 | 14.96 | 14.71 | 14.76 | 12,665,653 | +0.00(+0.00%) |
Jul 22, 2015 | 14.65 | 14.82 | 14.51 | 14.76 | 15,520,053 | +0.02(+0.16%) |
Jul 21, 2015 | 14.79 | 14.87 | 14.60 | 14.74 | 15,567,008 | -0.13(-0.85%) |
Jul 20, 2015 | 15.01 | 15.01 | 14.86 | 14.86 | 12,141,754 | -0.13(-0.89%) |
Jul 17, 2015 | 15.27 | 15.34 | 15.00 | 15.00 | 14,676,172 | -0.36(-2.35%) |
Jul 16, 2015 | 15.23 | 15.42 | 15.19 | 15.36 | 13,965,474 | +0.38(+2.52%) |
Jul 15, 2015 | 15.17 | 15.18 | 14.91 | 14.98 | 11,280,887 | -0.15(-0.99%) |
Jul 14, 2015 | 15.05 | 15.19 | 15.04 | 15.13 | 9,598,784 | +0.08(+0.52%) |
Jul 13, 2015 | 14.90 | 15.06 | 14.67 | 15.05 | 21,907,284 | -0.10(-0.67%) |
Jul 10, 2015 | 15.20 | 15.23 | 15.03 | 15.15 | 11,071,418 | +0.09(+0.63%) |
Jul 09, 2015 | 15.30 | 15.39 | 15.03 | 15.06 | 12,898,401 | +0.02(+0.10%) |
Jul 08, 2015 | 15.22 | 15.23 | 15.04 | 15.04 | 11,998,558 | -0.34(-2.20%) |
Jul 07, 2015 | 15.41 | 15.43 | 15.00 | 15.38 | 18,074,222 | -0.04(-0.25%) |
Jul 06, 2015 | 15.34 | 15.59 | 15.26 | 15.42 | 11,007,006 | -0.06(-0.41%) |
Jul 02, 2015 | 15.61 | 15.48 | 15.48 | 15.48 | 9,475,214 | -0.08(-0.51%) |
Jul 01, 2015 | 15.62 | 15.74 | 15.48 | 15.56 | 11,064,885 | +0.06(+0.36%) |
Jun 30, 2015 | 15.64 | 15.77 | 15.38 | 15.51 | 19,281,790 | +0.02(+0.15%) |
Jun 29, 2015 | 15.89 | 15.91 | 15.45 | 15.48 | 17,235,470 | -0.50(-3.10%) |
Jun 26, 2015 | 16.12 | 16.19 | 15.98 | 15.98 | 18,323,336 | -0.17(-1.07%) |
Jun 25, 2015 | 16.43 | 16.44 | 16.13 | 16.15 | 11,188,151 | -0.17(-1.06%) |
Jun 24, 2015 | 16.40 | 16.49 | 16.16 | 16.33 | 17,389,368 | -0.16(-0.95%) |
Jun 23, 2015 | 16.53 | 16.55 | 16.41 | 16.48 | 8,555,784 | -0.07(-0.43%) |
Jun 22, 2015 | 16.59 | 16.62 | 16.44 | 16.55 | 10,104,482 | +0.09(+0.57%) |
Jun 19, 2015 | 16.64 | 16.65 | 16.46 | 16.46 | 12,179,278 | -0.22(-1.32%) |
Jun 18, 2015 | 16.50 | 16.73 | 16.48 | 16.68 | 9,851,916 | +0.24(+1.48%) |
Jun 17, 2015 | 16.49 | 16.60 | 16.31 | 16.44 | 8,864,706 | +0.01(+0.05%) |
Jun 16, 2015 | 16.19 | 16.50 | 16.11 | 16.43 | 18,454,282 | +0.41(+2.55%) |
Jun 15, 2015 | 16.24 | 16.24 | 15.92 | 16.02 | 14,180,940 | -0.29(-1.78%) |
Jun 12, 2015 | 16.25 | 16.38 | 16.15 | 16.31 | 9,763,631 | -0.04(-0.24%) |
Jun 11, 2015 | 16.51 | 16.58 | 16.33 | 16.35 | 10,996,364 | -0.17(-1.05%) |
Jun 10, 2015 | 16.22 | 16.52 | 16.22 | 16.52 | 15,634,175 | +0.31(+1.89%) |
Jun 09, 2015 | 16.33 | 16.33 | 15.96 | 16.22 | 13,981,904 | -0.10(-0.63%) |
Jun 08, 2015 | 16.66 | 16.66 | 16.27 | 16.32 | 18,048,524 | +0.04(+0.24%) |
Jun 05, 2015 | 16.18 | 16.33 | 16.06 | 16.28 | 11,138,479 | +0.05(+0.29%) |
Jun 04, 2015 | 16.31 | 16.32 | 16.06 | 16.23 | 16,487,489 | -0.12(-0.72%) |
Jun 03, 2015 | 16.47 | 16.50 | 16.34 | 16.35 | 10,439,139 | -0.04(-0.24%) |
Jun 02, 2015 | 16.40 | 16.51 | 16.36 | 16.39 | 10,683,851 | -0.02(-0.14%) |