Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.68 | 14.83 | 14.66 | 14.77 | 7,940,669 | -0.04(-0.25%) |
Aug 28, 2015 | 14.73 | 14.84 | 14.66 | 14.81 | 9,386,961 | +0.02(+0.15%) |
Aug 27, 2015 | 14.39 | 14.83 | 14.37 | 14.78 | 18,920,408 | +0.56(+3.91%) |
Aug 26, 2015 | 13.95 | 14.26 | 13.82 | 14.23 | 21,240,512 | +0.71(+5.27%) |
Aug 25, 2015 | 14.26 | 14.41 | 13.50 | 13.52 | 15,608,849 | -0.34(-2.46%) |
Aug 24, 2015 | 13.87 | 14.31 | 13.58 | 13.86 | 18,447,562 | -0.83(-5.63%) |
Aug 21, 2015 | 14.97 | 15.08 | 14.67 | 14.68 | 16,497,875 | -0.49(-3.20%) |
Aug 20, 2015 | 15.45 | 15.46 | 15.15 | 15.17 | 11,231,196 | -0.39(-2.53%) |
Aug 19, 2015 | 15.61 | 15.72 | 15.47 | 15.56 | 10,489,585 | -0.13(-0.80%) |
Aug 18, 2015 | 15.66 | 15.78 | 15.59 | 15.69 | 5,517,704 | +0.02(+0.14%) |
Aug 17, 2015 | 15.58 | 15.77 | 15.45 | 15.67 | 5,329,409 | +0.01(+0.10%) |
Aug 14, 2015 | 15.46 | 15.70 | 15.39 | 15.65 | 8,498,446 | +0.20(+1.30%) |
Aug 13, 2015 | 15.37 | 15.47 | 15.29 | 15.45 | 4,672,795 | +0.12(+0.77%) |
Aug 12, 2015 | 15.55 | 15.55 | 15.17 | 15.33 | 8,698,347 | -0.36(-2.31%) |
Aug 11, 2015 | 15.91 | 16.00 | 15.61 | 15.70 | 6,919,218 | -0.40(-2.49%) |
Aug 10, 2015 | 15.81 | 16.12 | 15.78 | 16.10 | 6,682,327 | +0.42(+2.70%) |
Aug 07, 2015 | 15.70 | 15.87 | 15.55 | 15.67 | 6,516,282 | -0.07(-0.42%) |
Aug 06, 2015 | 15.86 | 15.91 | 15.68 | 15.74 | 5,585,735 | -0.09(-0.56%) |
Aug 05, 2015 | 15.75 | 15.97 | 15.70 | 15.83 | 6,910,857 | +0.14(+0.90%) |
Aug 04, 2015 | 15.61 | 15.89 | 15.50 | 15.69 | 8,413,555 | +0.06(+0.40%) |
Aug 03, 2015 | 15.62 | 15.70 | 15.50 | 15.63 | 5,102,527 | +0.00(+0.02%) |
Jul 31, 2015 | 15.68 | 15.73 | 15.58 | 15.62 | 5,857,823 | -0.06(-0.38%) |
Jul 30, 2015 | 15.61 | 15.73 | 15.55 | 15.68 | 5,540,975 | +0.03(+0.19%) |
Jul 29, 2015 | 15.47 | 15.67 | 15.45 | 15.65 | 6,660,757 | +0.16(+1.00%) |
Jul 28, 2015 | 15.51 | 15.55 | 15.35 | 15.50 | 6,224,499 | +0.04(+0.24%) |
Jul 27, 2015 | 15.56 | 15.63 | 15.41 | 15.46 | 6,779,414 | -0.21(-1.37%) |
Jul 24, 2015 | 15.81 | 15.81 | 15.62 | 15.67 | 6,105,695 | -0.12(-0.75%) |
Jul 23, 2015 | 15.97 | 16.09 | 15.75 | 15.79 | 8,936,118 | -0.22(-1.34%) |
Jul 22, 2015 | 15.97 | 16.12 | 15.81 | 16.01 | 13,798,353 | +0.05(+0.33%) |
Jul 21, 2015 | 15.87 | 16.26 | 15.87 | 15.96 | 13,805,847 | +0.18(+1.13%) |
Jul 20, 2015 | 15.70 | 15.80 | 15.65 | 15.78 | 8,064,568 | +0.11(+0.71%) |
Jul 17, 2015 | 15.75 | 15.76 | 15.55 | 15.67 | 6,623,754 | -0.17(-1.05%) |
Jul 16, 2015 | 15.90 | 15.94 | 15.78 | 15.83 | 7,256,756 | +0.07(+0.45%) |
Jul 15, 2015 | 15.72 | 15.85 | 15.67 | 15.76 | 6,620,058 | +0.09(+0.57%) |
Jul 14, 2015 | 15.53 | 15.74 | 15.47 | 15.67 | 6,706,888 | +0.04(+0.24%) |
Jul 13, 2015 | 15.65 | 15.69 | 15.54 | 15.64 | 5,346,209 | +0.14(+0.93%) |
Jul 10, 2015 | 15.50 | 15.58 | 15.37 | 15.49 | 4,974,440 | +0.17(+1.14%) |
Jul 09, 2015 | 15.37 | 15.45 | 15.25 | 15.32 | 7,274,384 | +0.15(+0.98%) |
Jul 08, 2015 | 15.25 | 15.32 | 15.12 | 15.17 | 9,844,877 | -0.19(-1.21%) |
Jul 07, 2015 | 15.53 | 15.54 | 15.08 | 15.35 | 11,420,162 | -0.21(-1.38%) |
Jul 06, 2015 | 15.35 | 15.58 | 15.25 | 15.57 | 12,895,715 | +0.05(+0.33%) |
Jul 02, 2015 | 15.59 | 15.52 | 15.52 | 15.52 | 13,334,036 | -0.16(-0.99%) |
Jul 01, 2015 | 15.60 | 15.69 | 15.53 | 15.67 | 10,665,782 | +0.24(+1.54%) |
Jun 30, 2015 | 15.56 | 15.69 | 15.31 | 15.44 | 12,159,986 | +0.05(+0.34%) |
Jun 29, 2015 | 15.47 | 15.69 | 15.34 | 15.38 | 10,597,007 | -0.39(-2.45%) |
Jun 26, 2015 | 15.87 | 15.96 | 15.75 | 15.77 | 10,432,613 | -0.01(-0.05%) |
Jun 25, 2015 | 15.93 | 15.98 | 15.76 | 15.78 | 9,047,157 | -0.08(-0.51%) |
Jun 24, 2015 | 15.95 | 15.99 | 15.83 | 15.86 | 7,961,351 | -0.13(-0.78%) |
Jun 23, 2015 | 16.07 | 16.14 | 15.90 | 15.98 | 11,827,636 | +0.04(+0.28%) |
Jun 22, 2015 | 15.68 | 15.97 | 15.51 | 15.94 | 15,505,158 | +0.43(+2.80%) |
Jun 19, 2015 | 15.55 | 15.65 | 15.48 | 15.50 | 8,218,728 | -0.07(-0.43%) |
Jun 18, 2015 | 15.47 | 15.58 | 15.31 | 15.57 | 14,971,594 | +0.13(+0.81%) |
Jun 17, 2015 | 15.67 | 15.73 | 15.43 | 15.45 | 9,548,110 | -0.20(-1.25%) |
Jun 16, 2015 | 15.51 | 15.69 | 15.49 | 15.64 | 5,250,727 | +0.06(+0.40%) |
Jun 15, 2015 | 15.47 | 15.69 | 15.45 | 15.58 | 9,832,365 | -0.02(-0.14%) |
Jun 12, 2015 | 15.65 | 15.68 | 15.54 | 15.60 | 8,049,168 | +0.01(+0.05%) |
Jun 11, 2015 | 15.70 | 15.77 | 15.59 | 15.59 | 9,310,697 | -0.10(-0.61%) |
Jun 10, 2015 | 15.57 | 15.81 | 15.51 | 15.69 | 11,079,647 | +0.22(+1.43%) |
Jun 09, 2015 | 15.36 | 15.58 | 15.28 | 15.47 | 8,460,126 | +0.14(+0.91%) |
Jun 08, 2015 | 15.33 | 15.46 | 15.28 | 15.33 | 7,624,921 | -0.03(-0.19%) |
Jun 05, 2015 | 15.17 | 15.39 | 15.14 | 15.36 | 14,259,472 | +0.37(+2.46%) |
Jun 04, 2015 | 15.09 | 15.14 | 14.94 | 14.99 | 11,172,836 | -0.17(-1.12%) |
Jun 03, 2015 | 15.05 | 15.22 | 15.00 | 15.16 | 8,858,398 | +0.19(+1.28%) |
Jun 02, 2015 | 14.76 | 15.04 | 14.71 | 14.97 | 13,807,684 | +0.18(+1.22%) |