Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.03 | 14.06 | 13.82 | 13.83 | 3,571,586 | -0.22(-1.56%) |
Aug 28, 2015 | 14.04 | 14.12 | 13.93 | 14.05 | 4,340,578 | +0.04(+0.31%) |
Aug 27, 2015 | 14.04 | 14.13 | 13.74 | 14.01 | 7,872,478 | +0.10(+0.73%) |
Aug 26, 2015 | 13.78 | 13.93 | 13.42 | 13.90 | 6,421,858 | +0.44(+3.30%) |
Aug 25, 2015 | 14.09 | 14.09 | 13.44 | 13.46 | 6,949,924 | -0.18(-1.33%) |
Aug 24, 2015 | 13.56 | 13.98 | 13.41 | 13.64 | 9,206,274 | -0.63(-4.44%) |
Aug 21, 2015 | 14.56 | 14.62 | 14.27 | 14.28 | 4,297,476 | -0.46(-3.11%) |
Aug 20, 2015 | 15.07 | 15.07 | 14.73 | 14.73 | 3,231,700 | -0.52(-3.43%) |
Aug 19, 2015 | 15.23 | 15.38 | 15.07 | 15.26 | 2,963,128 | -0.04(-0.24%) |
Aug 18, 2015 | 15.43 | 15.47 | 15.23 | 15.29 | 2,013,215 | -0.15(-0.99%) |
Aug 17, 2015 | 15.36 | 15.49 | 15.26 | 15.45 | 2,279,874 | +0.05(+0.33%) |
Aug 14, 2015 | 15.36 | 15.40 | 15.18 | 15.40 | 3,138,105 | +0.05(+0.33%) |
Aug 13, 2015 | 15.52 | 15.54 | 15.34 | 15.35 | 3,380,164 | -0.16(-1.03%) |
Aug 12, 2015 | 15.27 | 15.52 | 15.19 | 15.51 | 3,851,727 | +0.02(+0.14%) |
Aug 11, 2015 | 15.30 | 15.53 | 15.24 | 15.48 | 6,351,847 | +0.08(+0.52%) |
Aug 10, 2015 | 15.38 | 15.61 | 15.35 | 15.40 | 6,561,602 | +0.19(+1.24%) |
Aug 07, 2015 | 15.11 | 15.31 | 15.08 | 15.21 | 4,944,215 | +0.11(+0.72%) |
Aug 06, 2015 | 15.41 | 15.41 | 14.71 | 15.11 | 9,392,447 | -0.29(-1.89%) |
Aug 05, 2015 | 15.46 | 15.53 | 15.29 | 15.40 | 6,728,297 | +0.04(+0.24%) |
Aug 04, 2015 | 15.36 | 15.49 | 15.26 | 15.36 | 3,007,534 | +0.00(+0.00%) |
Aug 03, 2015 | 15.52 | 15.61 | 15.29 | 15.36 | 4,303,153 | -0.15(-0.94%) |
Jul 31, 2015 | 15.51 | 15.58 | 15.45 | 15.51 | 3,817,751 | +0.06(+0.38%) |
Jul 30, 2015 | 15.38 | 15.48 | 15.19 | 15.45 | 3,417,186 | +0.02(+0.14%) |
Jul 29, 2015 | 15.32 | 15.45 | 15.29 | 15.43 | 4,007,870 | +0.08(+0.52%) |
Jul 28, 2015 | 15.11 | 15.37 | 14.99 | 15.35 | 6,080,373 | +0.33(+2.23%) |
Jul 27, 2015 | 15.08 | 15.16 | 14.99 | 15.01 | 5,996,518 | -0.13(-0.87%) |
Jul 24, 2015 | 15.20 | 15.38 | 15.08 | 15.14 | 4,751,354 | +0.02(+0.14%) |
Jul 23, 2015 | 15.26 | 15.40 | 15.06 | 15.12 | 6,009,227 | -0.07(-0.48%) |
Jul 22, 2015 | 14.40 | 15.21 | 14.40 | 15.19 | 12,881,640 | +0.78(+5.40%) |
Jul 21, 2015 | 14.60 | 14.57 | 14.29 | 14.41 | 5,674,293 | -0.14(-0.95%) |
Jul 20, 2015 | 14.60 | 14.65 | 14.48 | 14.55 | 3,719,066 | -0.09(-0.65%) |
Jul 17, 2015 | 14.65 | 14.66 | 14.48 | 14.65 | 5,367,857 | +0.01(+0.05%) |
Jul 16, 2015 | 14.48 | 14.65 | 14.38 | 14.64 | 4,638,720 | +0.24(+1.67%) |
Jul 15, 2015 | 14.50 | 14.56 | 14.36 | 14.40 | 3,122,856 | -0.09(-0.65%) |
Jul 14, 2015 | 14.43 | 14.56 | 14.43 | 14.49 | 3,295,085 | +0.02(+0.15%) |
Jul 13, 2015 | 14.40 | 14.49 | 14.34 | 14.47 | 3,386,234 | +0.17(+1.17%) |
Jul 10, 2015 | 14.23 | 14.34 | 14.19 | 14.30 | 3,493,299 | +0.26(+1.87%) |
Jul 09, 2015 | 14.04 | 14.20 | 14.02 | 14.04 | 7,023,399 | +0.21(+1.53%) |
Jul 08, 2015 | 13.97 | 14.01 | 13.81 | 13.83 | 5,969,769 | -0.25(-1.76%) |
Jul 07, 2015 | 13.93 | 14.10 | 13.71 | 14.08 | 6,434,001 | +0.20(+1.42%) |
Jul 06, 2015 | 13.88 | 13.96 | 13.82 | 13.88 | 7,401,012 | -0.15(-1.04%) |
Jul 02, 2015 | 14.09 | 14.03 | 14.03 | 14.03 | 5,117,937 | -0.09(-0.67%) |
Jul 01, 2015 | 14.14 | 14.20 | 14.02 | 14.12 | 3,644,161 | +0.09(+0.68%) |
Jun 30, 2015 | 14.01 | 14.07 | 13.89 | 14.03 | 11,348,859 | +0.12(+0.89%) |
Jun 29, 2015 | 14.21 | 14.36 | 13.90 | 13.90 | 5,685,411 | -0.44(-3.05%) |
Jun 26, 2015 | 14.43 | 14.45 | 14.28 | 14.34 | 4,841,280 | -0.07(-0.45%) |
Jun 25, 2015 | 14.38 | 14.52 | 14.31 | 14.41 | 5,782,501 | +0.11(+0.76%) |
Jun 24, 2015 | 14.47 | 14.53 | 14.29 | 14.30 | 6,407,573 | -0.21(-1.45%) |
Jun 23, 2015 | 14.71 | 14.75 | 14.50 | 14.51 | 4,323,658 | -0.20(-1.39%) |
Jun 22, 2015 | 14.71 | 14.78 | 14.64 | 14.71 | 2,067,214 | +0.07(+0.50%) |
Jun 19, 2015 | 14.69 | 14.75 | 14.60 | 14.64 | 3,450,299 | -0.09(-0.59%) |
Jun 18, 2015 | 14.63 | 14.81 | 14.60 | 14.73 | 3,807,000 | +0.14(+0.95%) |
Jun 17, 2015 | 14.66 | 14.73 | 14.57 | 14.59 | 2,930,037 | -0.04(-0.30%) |
Jun 16, 2015 | 14.52 | 14.63 | 14.52 | 14.63 | 2,811,203 | +0.15(+1.06%) |
Jun 15, 2015 | 14.41 | 14.51 | 14.36 | 14.48 | 5,410,543 | -0.07(-0.45%) |
Jun 12, 2015 | 14.58 | 14.68 | 14.49 | 14.55 | 3,700,064 | -0.12(-0.84%) |
Jun 11, 2015 | 14.70 | 14.73 | 14.55 | 14.67 | 3,832,524 | -0.01(-0.10%) |
Jun 10, 2015 | 14.51 | 14.70 | 14.46 | 14.68 | 2,369,741 | +0.22(+1.51%) |
Jun 09, 2015 | 14.54 | 14.57 | 14.29 | 14.47 | 3,931,871 | -0.07(-0.45%) |
Jun 08, 2015 | 14.69 | 14.73 | 14.53 | 14.53 | 2,530,652 | -0.17(-1.14%) |
Jun 05, 2015 | 14.68 | 14.77 | 14.53 | 14.70 | 3,676,005 | -0.01(-0.10%) |
Jun 04, 2015 | 14.92 | 15.00 | 14.69 | 14.71 | 2,868,419 | -0.31(-2.04%) |
Jun 03, 2015 | 14.95 | 15.07 | 14.84 | 15.02 | 1,515,008 | +0.08(+0.54%) |
Jun 02, 2015 | 14.83 | 15.03 | 14.81 | 14.94 | 2,185,468 | +0.07(+0.44%) |