Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.89 | 16.02 | 15.85 | 15.90 | 4,520,390 | -0.09(-0.58%) |
Aug 28, 2015 | 15.88 | 16.01 | 15.85 | 16.00 | 4,106,991 | +0.06(+0.37%) |
Aug 27, 2015 | 15.61 | 15.94 | 15.61 | 15.94 | 5,776,210 | +0.50(+3.24%) |
Aug 26, 2015 | 15.57 | 15.69 | 14.97 | 15.44 | 18,604,234 | +0.26(+1.74%) |
Aug 25, 2015 | 15.81 | 15.88 | 15.17 | 15.17 | 10,736,305 | -0.25(-1.61%) |
Aug 24, 2015 | 15.25 | 15.99 | 14.90 | 15.42 | 7,899,833 | -0.59(-3.71%) |
Aug 21, 2015 | 16.36 | 16.48 | 15.96 | 16.02 | 13,203,352 | -0.47(-2.85%) |
Aug 20, 2015 | 16.61 | 16.69 | 16.49 | 16.48 | 4,027,752 | -0.30(-1.80%) |
Aug 19, 2015 | 16.80 | 16.86 | 16.65 | 16.79 | 4,549,712 | -0.09(-0.52%) |
Aug 18, 2015 | 16.86 | 16.99 | 16.80 | 16.87 | 2,819,624 | +0.04(+0.26%) |
Aug 17, 2015 | 16.79 | 16.90 | 16.64 | 16.83 | 3,036,232 | -0.03(-0.17%) |
Aug 14, 2015 | 16.66 | 16.88 | 16.61 | 16.86 | 2,722,547 | +0.20(+1.17%) |
Aug 13, 2015 | 16.49 | 16.77 | 16.45 | 16.66 | 2,618,929 | +0.18(+1.11%) |
Aug 12, 2015 | 16.39 | 16.52 | 16.16 | 16.48 | 2,645,050 | -0.08(-0.51%) |
Aug 11, 2015 | 16.57 | 16.62 | 16.45 | 16.56 | 2,691,432 | -0.07(-0.45%) |
Aug 10, 2015 | 16.57 | 16.76 | 16.49 | 16.64 | 2,872,637 | +0.19(+1.17%) |
Aug 07, 2015 | 16.32 | 16.47 | 16.30 | 16.44 | 3,255,992 | +0.05(+0.28%) |
Aug 06, 2015 | 16.38 | 16.62 | 16.26 | 16.40 | 4,856,037 | +0.10(+0.59%) |
Aug 05, 2015 | 16.02 | 16.33 | 15.98 | 16.30 | 4,276,866 | +0.34(+2.12%) |
Aug 04, 2015 | 15.88 | 16.03 | 15.82 | 15.96 | 7,323,032 | +0.12(+0.77%) |
Aug 03, 2015 | 15.75 | 15.85 | 15.75 | 15.84 | 2,974,011 | -0.01(-0.08%) |
Jul 31, 2015 | 16.02 | 16.04 | 15.78 | 15.85 | 3,394,172 | +0.01(+0.08%) |
Jul 30, 2015 | 15.81 | 15.90 | 15.76 | 15.84 | 3,581,770 | +0.00(+0.00%) |
Jul 29, 2015 | 15.71 | 15.91 | 15.15 | 15.84 | 2,453,428 | +0.11(+0.69%) |
Jul 28, 2015 | 15.94 | 16.05 | 15.68 | 15.73 | 4,469,212 | -0.16(-1.04%) |
Jul 27, 2015 | 16.08 | 16.12 | 15.87 | 15.90 | 3,028,124 | -0.22(-1.39%) |
Jul 24, 2015 | 16.05 | 16.29 | 16.04 | 16.12 | 2,137,998 | +0.11(+0.70%) |
Jul 23, 2015 | 15.81 | 16.22 | 15.80 | 16.01 | 2,355,662 | -0.06(-0.39%) |
Jul 22, 2015 | 15.84 | 16.09 | 15.84 | 16.07 | 2,936,059 | +0.16(+1.02%) |
Jul 21, 2015 | 16.08 | 16.10 | 15.87 | 15.91 | 2,377,901 | -0.17(-1.04%) |
Jul 20, 2015 | 16.09 | 16.16 | 16.04 | 16.08 | 1,517,194 | -0.03(-0.17%) |
Jul 17, 2015 | 16.07 | 16.12 | 15.99 | 16.11 | 1,674,349 | -0.01(-0.06%) |
Jul 16, 2015 | 16.02 | 16.11 | 15.97 | 16.11 | 2,194,639 | +0.20(+1.25%) |
Jul 15, 2015 | 15.86 | 15.97 | 15.79 | 15.92 | 2,029,839 | +0.02(+0.14%) |
Jul 14, 2015 | 15.74 | 15.93 | 15.70 | 15.89 | 1,704,637 | +0.15(+0.95%) |
Jul 13, 2015 | 15.84 | 15.90 | 15.74 | 15.75 | 2,504,384 | +0.06(+0.40%) |
Jul 10, 2015 | 15.59 | 15.73 | 15.39 | 15.68 | 3,263,228 | +0.39(+2.56%) |
Jul 09, 2015 | 15.11 | 15.49 | 15.07 | 15.29 | 4,650,024 | +0.42(+2.84%) |
Jul 08, 2015 | 15.09 | 15.11 | 14.87 | 14.87 | 5,675,753 | -0.30(-2.01%) |
Jul 07, 2015 | 15.13 | 15.19 | 14.85 | 15.17 | 4,239,619 | +0.02(+0.16%) |
Jul 06, 2015 | 15.25 | 15.28 | 15.05 | 15.15 | 3,849,547 | -0.11(-0.75%) |
Jul 02, 2015 | 15.25 | 15.26 | 15.26 | 15.26 | 3,610,137 | +0.13(+0.86%) |
Jul 01, 2015 | 15.16 | 15.25 | 15.01 | 15.13 | 3,771,882 | -0.03(-0.20%) |
Jun 30, 2015 | 15.18 | 15.29 | 15.11 | 15.16 | 2,645,397 | +0.08(+0.54%) |
Jun 29, 2015 | 15.32 | 15.38 | 15.08 | 15.08 | 2,513,368 | -0.36(-2.31%) |
Jun 26, 2015 | 15.54 | 15.59 | 15.43 | 15.44 | 2,401,893 | -0.08(-0.52%) |
Jun 25, 2015 | 15.50 | 15.64 | 15.47 | 15.52 | 2,453,631 | +0.07(+0.44%) |
Jun 24, 2015 | 15.68 | 15.73 | 15.45 | 15.45 | 2,416,764 | -0.25(-1.58%) |
Jun 23, 2015 | 15.78 | 15.80 | 15.68 | 15.70 | 1,566,962 | -0.02(-0.16%) |
Jun 22, 2015 | 15.73 | 15.84 | 15.67 | 15.73 | 1,752,857 | +0.07(+0.47%) |
Jun 19, 2015 | 15.81 | 15.90 | 15.60 | 15.65 | 3,995,484 | -0.28(-1.75%) |
Jun 18, 2015 | 15.96 | 16.03 | 15.89 | 15.93 | 2,589,552 | +0.07(+0.45%) |
Jun 17, 2015 | 15.72 | 15.96 | 15.69 | 15.86 | 3,157,225 | +0.14(+0.91%) |
Jun 16, 2015 | 15.63 | 15.75 | 15.59 | 15.72 | 1,999,213 | +0.08(+0.50%) |
Jun 15, 2015 | 15.67 | 15.70 | 15.51 | 15.64 | 1,892,344 | -0.12(-0.79%) |
Jun 12, 2015 | 15.86 | 15.89 | 15.74 | 15.76 | 1,753,555 | -0.11(-0.69%) |
Jun 11, 2015 | 15.83 | 15.93 | 15.80 | 15.87 | 1,878,523 | +0.10(+0.65%) |
Jun 10, 2015 | 15.59 | 15.83 | 15.59 | 15.77 | 3,222,749 | +0.22(+1.41%) |
Jun 09, 2015 | 15.55 | 15.62 | 15.41 | 15.55 | 3,103,538 | +0.03(+0.22%) |
Jun 08, 2015 | 15.69 | 15.69 | 15.36 | 15.52 | 4,971,187 | -0.16(-0.99%) |
Jun 05, 2015 | 15.91 | 16.01 | 15.64 | 15.67 | 4,697,764 | -0.25(-1.56%) |
Jun 04, 2015 | 16.05 | 16.11 | 15.83 | 15.92 | 2,167,828 | -0.19(-1.19%) |
Jun 03, 2015 | 16.07 | 16.22 | 16.03 | 16.11 | 2,182,446 | +0.11(+0.68%) |
Jun 02, 2015 | 15.98 | 16.01 | 15.88 | 16.00 | 2,334,652 | +0.03(+0.21%) |