Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.93 | 14.34 | 13.88 | 14.08 | 121,777 | +0.03(+0.21%) |
Aug 28, 2015 | 13.60 | 14.17 | 13.54 | 14.05 | 101,214 | +0.40(+2.93%) |
Aug 27, 2015 | 13.58 | 13.96 | 13.35 | 13.65 | 103,692 | +0.16(+1.19%) |
Aug 26, 2015 | 13.65 | 13.65 | 13.25 | 13.49 | 65,282 | +0.11(+0.82%) |
Aug 25, 2015 | 14.06 | 14.09 | 13.30 | 13.38 | 179,240 | -0.31(-2.26%) |
Aug 24, 2015 | 13.57 | 14.25 | 13.37 | 13.69 | 177,311 | -0.65(-4.53%) |
Aug 21, 2015 | 14.22 | 14.71 | 14.06 | 14.34 | 352,807 | -0.13(-0.90%) |
Aug 20, 2015 | 14.60 | 14.63 | 14.32 | 14.47 | 154,981 | -0.23(-1.56%) |
Aug 19, 2015 | 15.07 | 15.07 | 14.54 | 14.70 | 86,710 | -0.40(-2.65%) |
Aug 18, 2015 | 15.33 | 15.33 | 14.79 | 15.10 | 150,043 | -0.17(-1.11%) |
Aug 17, 2015 | 14.99 | 15.28 | 14.86 | 15.27 | 81,730 | +0.16(+1.06%) |
Aug 14, 2015 | 14.62 | 15.16 | 14.60 | 15.11 | 75,646 | +0.40(+2.72%) |
Aug 13, 2015 | 15.06 | 15.15 | 14.39 | 14.71 | 197,469 | -0.35(-2.32%) |
Aug 12, 2015 | 14.82 | 15.11 | 14.55 | 15.06 | 165,457 | +0.17(+1.14%) |
Aug 11, 2015 | 15.11 | 15.30 | 14.72 | 14.89 | 343,217 | -0.33(-2.17%) |
Aug 10, 2015 | 14.87 | 15.36 | 14.87 | 15.22 | 157,717 | +0.39(+2.63%) |
Aug 07, 2015 | 15.07 | 15.47 | 14.73 | 14.83 | 75,444 | -0.39(-2.56%) |
Aug 06, 2015 | 14.94 | 15.40 | 14.77 | 15.22 | 265,308 | +0.23(+1.53%) |
Aug 05, 2015 | 13.85 | 15.63 | 13.85 | 14.99 | 422,175 | +1.19(+8.62%) |
Aug 04, 2015 | 13.74 | 14.08 | 13.55 | 13.80 | 327,886 | +0.09(+0.66%) |
Aug 03, 2015 | 13.64 | 13.75 | 13.38 | 13.71 | 302,456 | +0.08(+0.59%) |
Jul 31, 2015 | 14.33 | 14.40 | 13.56 | 13.63 | 683,282 | -0.73(-5.08%) |
Jul 30, 2015 | 13.98 | 14.59 | 13.63 | 14.36 | 692,965 | +0.36(+2.57%) |
Jul 29, 2015 | 14.07 | 14.13 | 13.95 | 14.00 | 160,189 | -0.03(-0.21%) |
Jul 28, 2015 | 14.01 | 14.19 | 13.50 | 14.03 | 540,692 | +0.05(+0.36%) |
Jul 27, 2015 | 14.17 | 14.43 | 13.68 | 13.98 | 410,771 | -0.39(-2.71%) |
Jul 24, 2015 | 14.60 | 14.77 | 14.31 | 14.37 | 85,764 | -0.29(-1.98%) |
Jul 23, 2015 | 14.81 | 15.23 | 14.50 | 14.66 | 413,989 | -0.06(-0.41%) |
Jul 22, 2015 | 15.10 | 15.28 | 14.42 | 14.72 | 480,538 | -0.35(-2.32%) |
Jul 21, 2015 | 14.42 | 15.14 | 14.42 | 15.07 | 205,831 | +0.58(+4.00%) |
Jul 20, 2015 | 15.86 | 15.97 | 14.21 | 14.49 | 883,514 | -1.43(-8.98%) |
Jul 17, 2015 | 15.94 | 16.27 | 15.78 | 15.92 | 114,853 | +0.15(+0.95%) |
Jul 16, 2015 | 15.67 | 15.88 | 15.36 | 15.77 | 270,789 | +0.25(+1.61%) |
Jul 15, 2015 | 16.47 | 16.56 | 15.50 | 15.52 | 270,071 | -1.12(-6.73%) |
Jul 14, 2015 | 16.52 | 16.67 | 16.25 | 16.64 | 165,746 | +0.23(+1.40%) |
Jul 13, 2015 | 16.30 | 16.50 | 16.13 | 16.41 | 192,306 | +0.16(+0.98%) |
Jul 10, 2015 | 16.11 | 16.39 | 15.82 | 16.25 | 145,791 | +0.30(+1.88%) |
Jul 09, 2015 | 16.20 | 16.26 | 15.81 | 15.95 | 123,968 | -0.03(-0.19%) |
Jul 08, 2015 | 16.14 | 16.27 | 15.87 | 15.98 | 123,283 | -0.27(-1.66%) |
Jul 07, 2015 | 15.67 | 16.32 | 15.31 | 16.25 | 293,883 | +0.50(+3.17%) |
Jul 06, 2015 | 15.87 | 15.88 | 15.45 | 15.75 | 242,063 | -0.16(-1.01%) |
Jul 02, 2015 | 16.30 | 15.91 | 15.91 | 15.91 | 227,200 | -0.31(-1.91%) |
Jul 01, 2015 | 16.82 | 16.87 | 16.00 | 16.22 | 196,926 | -0.58(-3.45%) |
Jun 30, 2015 | 16.72 | 17.06 | 16.54 | 16.80 | 117,235 | +0.21(+1.27%) |
Jun 29, 2015 | 16.90 | 17.02 | 16.57 | 16.59 | 64,337 | -0.45(-2.64%) |
Jun 26, 2015 | 17.21 | 17.28 | 16.96 | 17.04 | 373,716 | -0.12(-0.70%) |
Jun 25, 2015 | 17.63 | 17.63 | 17.10 | 17.16 | 61,191 | -0.37(-2.11%) |
Jun 24, 2015 | 17.61 | 17.75 | 17.41 | 17.53 | 91,000 | -0.08(-0.45%) |
Jun 23, 2015 | 17.83 | 17.84 | 17.49 | 17.61 | 84,738 | -0.12(-0.68%) |
Jun 22, 2015 | 17.73 | 17.92 | 17.59 | 17.73 | 61,786 | +0.10(+0.57%) |
Jun 19, 2015 | 17.73 | 17.96 | 17.45 | 17.63 | 588,881 | -0.05(-0.28%) |
Jun 18, 2015 | 17.17 | 17.76 | 17.00 | 17.68 | 100,922 | +0.57(+3.33%) |
Jun 17, 2015 | 17.68 | 17.75 | 16.95 | 17.11 | 154,287 | -0.53(-3.00%) |
Jun 16, 2015 | 17.39 | 18.03 | 17.24 | 17.64 | 152,409 | +0.09(+0.51%) |
Jun 15, 2015 | 18.63 | 18.64 | 17.31 | 17.55 | 270,047 | -1.32(-7.00%) |
Jun 12, 2015 | 18.90 | 19.04 | 18.75 | 18.87 | 75,475 | -0.09(-0.47%) |
Jun 11, 2015 | 19.07 | 19.36 | 18.82 | 18.96 | 73,039 | -0.06(-0.32%) |
Jun 10, 2015 | 18.60 | 19.18 | 18.50 | 19.02 | 95,264 | +0.52(+2.81%) |
Jun 09, 2015 | 18.51 | 18.66 | 18.33 | 18.50 | 91,753 | -0.06(-0.32%) |
Jun 08, 2015 | 19.25 | 19.33 | 18.43 | 18.56 | 163,376 | -0.75(-3.88%) |
Jun 05, 2015 | 19.20 | 19.52 | 19.03 | 19.31 | 54,032 | -0.03(-0.16%) |
Jun 04, 2015 | 19.66 | 19.76 | 19.20 | 19.34 | 64,257 | -0.43(-2.18%) |
Jun 03, 2015 | 19.75 | 19.89 | 19.64 | 19.77 | 118,686 | -0.09(-0.45%) |
Jun 02, 2015 | 18.97 | 19.89 | 18.97 | 19.86 | 96,448 | +0.93(+4.91%) |