Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.88 | 16.01 | 15.84 | 15.90 | 4,521,727 | -0.09(-0.58%) |
Aug 28, 2015 | 15.87 | 16.01 | 15.84 | 15.99 | 4,108,206 | +0.06(+0.37%) |
Aug 27, 2015 | 15.60 | 15.94 | 15.60 | 15.93 | 5,777,918 | +0.50(+3.24%) |
Aug 26, 2015 | 15.57 | 15.68 | 14.97 | 15.43 | 18,609,738 | +0.26(+1.74%) |
Aug 25, 2015 | 15.80 | 15.87 | 15.17 | 15.17 | 10,739,481 | -0.25(-1.61%) |
Aug 24, 2015 | 15.24 | 15.99 | 14.89 | 15.42 | 7,902,170 | -0.59(-3.71%) |
Aug 21, 2015 | 16.35 | 16.48 | 15.96 | 16.01 | 13,207,258 | -0.47(-2.85%) |
Aug 20, 2015 | 16.60 | 16.68 | 16.48 | 16.48 | 4,028,944 | -0.30(-1.80%) |
Aug 19, 2015 | 16.79 | 16.85 | 16.64 | 16.78 | 4,551,058 | -0.09(-0.52%) |
Aug 18, 2015 | 16.86 | 16.98 | 16.79 | 16.87 | 2,820,458 | +0.04(+0.26%) |
Aug 17, 2015 | 16.79 | 16.90 | 16.63 | 16.82 | 3,037,131 | -0.03(-0.17%) |
Aug 14, 2015 | 16.66 | 16.88 | 16.60 | 16.85 | 2,723,352 | +0.20(+1.17%) |
Aug 13, 2015 | 16.49 | 16.77 | 16.44 | 16.66 | 2,619,704 | +0.18(+1.11%) |
Aug 12, 2015 | 16.39 | 16.51 | 16.15 | 16.47 | 2,645,832 | -0.08(-0.51%) |
Aug 11, 2015 | 16.56 | 16.62 | 16.44 | 16.56 | 2,692,228 | -0.07(-0.45%) |
Aug 10, 2015 | 16.57 | 16.76 | 16.49 | 16.63 | 2,873,487 | +0.19(+1.17%) |
Aug 07, 2015 | 16.32 | 16.46 | 16.29 | 16.44 | 3,256,955 | +0.05(+0.28%) |
Aug 06, 2015 | 16.37 | 16.62 | 16.26 | 16.39 | 4,857,473 | +0.10(+0.59%) |
Aug 05, 2015 | 16.02 | 16.32 | 15.98 | 16.30 | 4,278,132 | +0.34(+2.12%) |
Aug 04, 2015 | 15.87 | 16.03 | 15.82 | 15.96 | 7,325,199 | +0.12(+0.77%) |
Aug 03, 2015 | 15.74 | 15.85 | 15.74 | 15.84 | 2,974,891 | -0.01(-0.08%) |
Jul 31, 2015 | 16.02 | 16.04 | 15.77 | 15.85 | 3,395,176 | +0.01(+0.08%) |
Jul 30, 2015 | 15.81 | 15.90 | 15.76 | 15.84 | 3,582,830 | +0.00(+0.00%) |
Jul 29, 2015 | 15.71 | 15.91 | 15.15 | 15.84 | 2,454,154 | +0.11(+0.69%) |
Jul 28, 2015 | 15.94 | 16.05 | 15.67 | 15.73 | 4,470,534 | -0.16(-1.04%) |
Jul 27, 2015 | 16.08 | 16.12 | 15.86 | 15.89 | 3,029,020 | -0.22(-1.39%) |
Jul 24, 2015 | 16.04 | 16.28 | 16.03 | 16.12 | 2,138,631 | +0.11(+0.70%) |
Jul 23, 2015 | 15.81 | 16.22 | 15.80 | 16.00 | 2,356,359 | -0.06(-0.39%) |
Jul 22, 2015 | 15.83 | 16.08 | 15.83 | 16.07 | 2,936,927 | +0.16(+1.02%) |
Jul 21, 2015 | 16.07 | 16.09 | 15.86 | 15.91 | 2,378,604 | -0.17(-1.04%) |
Jul 20, 2015 | 16.09 | 16.15 | 16.04 | 16.07 | 1,517,643 | -0.03(-0.17%) |
Jul 17, 2015 | 16.06 | 16.12 | 15.98 | 16.10 | 1,674,844 | -0.01(-0.06%) |
Jul 16, 2015 | 16.01 | 16.11 | 15.96 | 16.11 | 2,195,288 | +0.20(+1.25%) |
Jul 15, 2015 | 15.86 | 15.96 | 15.78 | 15.91 | 2,030,440 | +0.02(+0.14%) |
Jul 14, 2015 | 15.74 | 15.93 | 15.69 | 15.89 | 1,705,141 | +0.15(+0.95%) |
Jul 13, 2015 | 15.83 | 15.90 | 15.74 | 15.74 | 2,505,125 | +0.06(+0.40%) |
Jul 10, 2015 | 15.58 | 15.73 | 15.39 | 15.68 | 3,264,193 | +0.39(+2.56%) |
Jul 09, 2015 | 15.11 | 15.48 | 15.06 | 15.29 | 4,651,400 | +0.42(+2.84%) |
Jul 08, 2015 | 15.09 | 15.10 | 14.86 | 14.86 | 5,677,432 | -0.30(-2.01%) |
Jul 07, 2015 | 15.12 | 15.19 | 14.85 | 15.17 | 4,240,873 | +0.02(+0.16%) |
Jul 06, 2015 | 15.24 | 15.28 | 15.04 | 15.14 | 3,850,685 | -0.11(-0.75%) |
Jul 02, 2015 | 15.24 | 15.26 | 15.26 | 15.26 | 3,611,205 | +0.13(+0.86%) |
Jul 01, 2015 | 15.16 | 15.24 | 15.00 | 15.13 | 3,772,997 | -0.03(-0.20%) |
Jun 30, 2015 | 15.18 | 15.28 | 15.10 | 15.16 | 2,646,180 | +0.08(+0.54%) |
Jun 29, 2015 | 15.32 | 15.38 | 15.07 | 15.08 | 2,514,111 | -0.36(-2.31%) |
Jun 26, 2015 | 15.54 | 15.58 | 15.42 | 15.44 | 2,402,604 | -0.08(-0.52%) |
Jun 25, 2015 | 15.49 | 15.63 | 15.47 | 15.52 | 2,454,357 | +0.07(+0.44%) |
Jun 24, 2015 | 15.68 | 15.73 | 15.45 | 15.45 | 2,417,479 | -0.25(-1.58%) |
Jun 23, 2015 | 15.77 | 15.80 | 15.68 | 15.70 | 1,567,426 | -0.02(-0.16%) |
Jun 22, 2015 | 15.73 | 15.84 | 15.67 | 15.72 | 1,753,376 | +0.07(+0.47%) |
Jun 19, 2015 | 15.81 | 15.89 | 15.60 | 15.65 | 3,996,666 | -0.28(-1.75%) |
Jun 18, 2015 | 15.95 | 16.02 | 15.88 | 15.93 | 2,590,318 | +0.07(+0.45%) |
Jun 17, 2015 | 15.72 | 15.95 | 15.69 | 15.86 | 3,158,159 | +0.14(+0.91%) |
Jun 16, 2015 | 15.62 | 15.75 | 15.59 | 15.71 | 1,999,804 | +0.08(+0.50%) |
Jun 15, 2015 | 15.67 | 15.70 | 15.51 | 15.63 | 1,892,904 | -0.12(-0.79%) |
Jun 12, 2015 | 15.85 | 15.89 | 15.74 | 15.76 | 1,754,074 | -0.11(-0.69%) |
Jun 11, 2015 | 15.83 | 15.93 | 15.80 | 15.87 | 1,879,079 | +0.10(+0.65%) |
Jun 10, 2015 | 15.58 | 15.83 | 15.58 | 15.77 | 3,223,702 | +0.22(+1.41%) |
Jun 09, 2015 | 15.55 | 15.62 | 15.41 | 15.55 | 3,104,456 | +0.03(+0.22%) |
Jun 08, 2015 | 15.68 | 15.68 | 15.35 | 15.51 | 4,972,656 | -0.16(-0.99%) |
Jun 05, 2015 | 15.91 | 16.00 | 15.64 | 15.67 | 4,699,153 | -0.25(-1.56%) |
Jun 04, 2015 | 16.05 | 16.11 | 15.82 | 15.92 | 2,168,469 | -0.19(-1.19%) |
Jun 03, 2015 | 16.07 | 16.22 | 16.02 | 16.11 | 2,183,091 | +0.11(+0.68%) |
Jun 02, 2015 | 15.98 | 16.00 | 15.87 | 16.00 | 2,335,342 | +0.03(+0.21%) |