Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.84 | 14.03 | 13.76 | 13.99 | 4,112,633 | +0.07(+0.50%) |
Aug 28, 2015 | 13.83 | 14.03 | 13.80 | 13.92 | 4,936,597 | +0.12(+0.87%) |
Aug 27, 2015 | 13.57 | 13.96 | 13.52 | 13.80 | 7,998,945 | +0.24(+1.77%) |
Aug 26, 2015 | 13.57 | 13.58 | 13.35 | 13.56 | 12,368,597 | -0.43(-3.07%) |
Aug 25, 2015 | 14.13 | 14.14 | 13.91 | 13.99 | 6,676,420 | -0.14(-0.99%) |
Aug 24, 2015 | 14.06 | 14.46 | 14.02 | 14.13 | 11,822,648 | -0.48(-3.29%) |
Aug 21, 2015 | 14.70 | 14.73 | 14.45 | 14.61 | 6,548,486 | -0.17(-1.15%) |
Aug 20, 2015 | 14.85 | 14.89 | 14.77 | 14.78 | 5,575,118 | +0.21(+1.44%) |
Aug 19, 2015 | 14.40 | 14.66 | 14.40 | 14.57 | 5,612,491 | +0.35(+2.46%) |
Aug 18, 2015 | 14.16 | 14.25 | 14.06 | 14.22 | 7,680,786 | -0.41(-2.80%) |
Aug 17, 2015 | 14.69 | 14.71 | 14.59 | 14.63 | 2,270,376 | +0.08(+0.55%) |
Aug 14, 2015 | 14.80 | 14.92 | 14.49 | 14.55 | 4,819,083 | -0.16(-1.09%) |
Aug 13, 2015 | 14.71 | 14.79 | 14.64 | 14.71 | 4,182,393 | -0.11(-0.74%) |
Aug 12, 2015 | 14.73 | 14.90 | 14.73 | 14.82 | 7,833,171 | +0.18(+1.23%) |
Aug 11, 2015 | 14.61 | 14.65 | 14.50 | 14.64 | 5,109,430 | +0.10(+0.69%) |
Aug 10, 2015 | 14.25 | 14.72 | 14.23 | 14.54 | 9,811,340 | +0.43(+3.05%) |
Aug 07, 2015 | 14.13 | 14.35 | 14.10 | 14.11 | 5,262,245 | +0.12(+0.86%) |
Aug 06, 2015 | 13.94 | 14.12 | 13.94 | 13.99 | 3,514,796 | +0.04(+0.29%) |
Aug 05, 2015 | 13.95 | 14.05 | 13.88 | 13.95 | 3,854,632 | +0.03(+0.22%) |
Aug 04, 2015 | 13.93 | 13.99 | 13.86 | 13.92 | 3,003,188 | +0.05(+0.36%) |
Aug 03, 2015 | 14.05 | 14.07 | 13.78 | 13.87 | 6,657,532 | -0.21(-1.49%) |
Jul 31, 2015 | 14.27 | 14.34 | 14.04 | 14.08 | 6,035,355 | -0.01(-0.07%) |
Jul 30, 2015 | 14.07 | 14.18 | 14.04 | 14.09 | 3,737,833 | -0.06(-0.42%) |
Jul 29, 2015 | 14.05 | 14.25 | 14.00 | 14.15 | 7,051,453 | +0.13(+0.93%) |
Jul 28, 2015 | 14.01 | 14.06 | 13.99 | 14.02 | 5,756,465 | +0.10(+0.72%) |
Jul 27, 2015 | 14.00 | 14.09 | 13.90 | 13.92 | 4,164,832 | -0.10(-0.71%) |
Jul 24, 2015 | 13.79 | 14.08 | 13.73 | 14.02 | 8,949,372 | +0.02(+0.14%) |
Jul 23, 2015 | 14.13 | 14.15 | 13.93 | 14.00 | 5,446,413 | -0.14(-0.99%) |
Jul 22, 2015 | 14.04 | 14.24 | 14.00 | 14.14 | 4,751,815 | +0.00(+0.00%) |
Jul 21, 2015 | 14.16 | 14.30 | 14.10 | 14.14 | 5,767,542 | +0.09(+0.64%) |
Jul 20, 2015 | 14.16 | 14.35 | 14.03 | 14.05 | 9,662,889 | -0.18(-1.26%) |
Jul 17, 2015 | 14.27 | 14.29 | 14.19 | 14.23 | 5,776,004 | -0.12(-0.84%) |
Jul 16, 2015 | 14.35 | 14.50 | 14.32 | 14.35 | 6,071,573 | -0.08(-0.55%) |
Jul 15, 2015 | 14.39 | 14.47 | 14.36 | 14.43 | 7,194,246 | -0.26(-1.77%) |
Jul 14, 2015 | 14.77 | 14.78 | 14.63 | 14.69 | 4,729,794 | -0.12(-0.81%) |
Jul 13, 2015 | 14.69 | 14.85 | 14.65 | 14.81 | 4,458,950 | -0.07(-0.47%) |
Jul 10, 2015 | 14.78 | 14.96 | 14.74 | 14.88 | 7,254,144 | +0.12(+0.81%) |
Jul 09, 2015 | 14.84 | 14.86 | 14.66 | 14.76 | 7,441,166 | +0.30(+2.07%) |
Jul 08, 2015 | 14.50 | 14.59 | 14.41 | 14.46 | 8,964,253 | +0.03(+0.21%) |
Jul 07, 2015 | 14.56 | 14.58 | 14.03 | 14.43 | 24,143,920 | -0.56(-3.74%) |
Jul 06, 2015 | 14.89 | 15.15 | 14.87 | 14.99 | 4,410,526 | +0.04(+0.27%) |
Jul 02, 2015 | 14.99 | 14.95 | 14.95 | 14.95 | 4,405,500 | +0.05(+0.34%) |
Jul 01, 2015 | 14.91 | 14.99 | 14.86 | 14.90 | 5,470,540 | -0.13(-0.86%) |
Jun 30, 2015 | 14.93 | 15.18 | 14.80 | 15.03 | 10,391,558 | +0.00(+0.00%) |
Jun 29, 2015 | 15.11 | 15.14 | 15.00 | 15.03 | 6,983,162 | -0.08(-0.53%) |
Jun 26, 2015 | 15.05 | 15.13 | 15.01 | 15.11 | 4,754,165 | -0.06(-0.40%) |
Jun 25, 2015 | 15.11 | 15.20 | 15.10 | 15.17 | 4,995,700 | -0.02(-0.13%) |
Jun 24, 2015 | 15.18 | 15.23 | 15.13 | 15.19 | 3,689,409 | +0.05(+0.33%) |
Jun 23, 2015 | 15.15 | 15.22 | 15.07 | 15.14 | 9,716,727 | -0.35(-2.26%) |
Jun 22, 2015 | 15.35 | 15.55 | 15.34 | 15.49 | 5,014,098 | +0.07(+0.45%) |
Jun 19, 2015 | 15.46 | 15.49 | 15.20 | 15.42 | 6,101,229 | -0.04(-0.26%) |
Jun 18, 2015 | 15.69 | 15.70 | 15.42 | 15.46 | 7,597,683 | +0.01(+0.06%) |
Jun 17, 2015 | 15.34 | 15.56 | 15.26 | 15.45 | 7,995,798 | +0.13(+0.85%) |
Jun 16, 2015 | 15.26 | 15.34 | 15.20 | 15.32 | 3,859,822 | -0.08(-0.52%) |
Jun 15, 2015 | 15.29 | 15.56 | 15.29 | 15.40 | 7,009,641 | +0.15(+0.98%) |
Jun 12, 2015 | 15.21 | 15.26 | 15.17 | 15.25 | 4,867,021 | -0.08(-0.52%) |
Jun 11, 2015 | 15.29 | 15.36 | 15.17 | 15.33 | 3,780,759 | +0.01(+0.07%) |
Jun 10, 2015 | 15.46 | 15.46 | 15.28 | 15.32 | 4,895,574 | +0.03(+0.20%) |
Jun 09, 2015 | 15.36 | 15.39 | 15.27 | 15.29 | 4,774,914 | -0.03(-0.20%) |
Jun 08, 2015 | 15.35 | 15.37 | 15.23 | 15.32 | 6,149,255 | -0.07(-0.45%) |
Jun 05, 2015 | 15.30 | 15.48 | 15.29 | 15.39 | 6,930,892 | -0.09(-0.58%) |
Jun 04, 2015 | 15.57 | 15.62 | 15.45 | 15.48 | 11,924,604 | -0.35(-2.21%) |
Jun 03, 2015 | 15.88 | 15.93 | 15.70 | 15.83 | 6,774,120 | -0.24(-1.49%) |
Jun 02, 2015 | 16.01 | 16.11 | 15.98 | 16.07 | 4,705,263 | +0.07(+0.44%) |