Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.31 | 13.48 | 13.25 | 13.43 | 12,567,993 | +0.02(+0.18%) |
Aug 28, 2015 | 13.21 | 13.46 | 13.19 | 13.41 | 14,777,482 | +0.17(+1.30%) |
Aug 27, 2015 | 12.96 | 13.28 | 12.93 | 13.24 | 15,242,926 | +0.44(+3.41%) |
Aug 26, 2015 | 12.67 | 12.84 | 12.27 | 12.80 | 21,556,498 | +0.43(+3.44%) |
Aug 25, 2015 | 13.08 | 13.08 | 12.36 | 12.37 | 25,907,308 | -0.25(-1.96%) |
Aug 24, 2015 | 12.27 | 13.00 | 11.95 | 12.62 | 29,410,184 | -0.39(-2.98%) |
Aug 21, 2015 | 13.23 | 13.38 | 13.01 | 13.01 | 17,213,298 | -0.34(-2.55%) |
Aug 20, 2015 | 13.64 | 13.66 | 13.34 | 13.35 | 11,211,562 | -0.40(-2.88%) |
Aug 19, 2015 | 13.76 | 13.90 | 13.66 | 13.75 | 11,912,524 | -0.14(-1.00%) |
Aug 18, 2015 | 14.00 | 14.03 | 13.85 | 13.89 | 7,611,648 | -0.19(-1.32%) |
Aug 17, 2015 | 13.87 | 14.09 | 13.80 | 14.07 | 7,209,756 | +0.16(+1.11%) |
Aug 14, 2015 | 13.73 | 13.94 | 13.72 | 13.92 | 7,797,073 | +0.12(+0.84%) |
Aug 13, 2015 | 13.89 | 13.95 | 13.78 | 13.80 | 8,599,258 | -0.10(-0.72%) |
Aug 12, 2015 | 13.78 | 13.96 | 13.74 | 13.90 | 13,938,754 | +0.04(+0.28%) |
Aug 11, 2015 | 14.15 | 14.16 | 13.78 | 13.86 | 13,873,553 | -0.44(-3.09%) |
Aug 10, 2015 | 14.14 | 14.33 | 14.11 | 14.30 | 9,828,820 | +0.26(+1.82%) |
Aug 07, 2015 | 14.16 | 14.20 | 13.99 | 14.05 | 8,205,145 | -0.10(-0.71%) |
Aug 06, 2015 | 14.16 | 14.24 | 14.04 | 14.15 | 11,130,576 | -0.09(-0.60%) |
Aug 05, 2015 | 14.25 | 14.44 | 14.19 | 14.23 | 9,748,020 | +0.07(+0.49%) |
Aug 04, 2015 | 14.09 | 14.28 | 14.09 | 14.16 | 12,750,779 | +0.07(+0.50%) |
Aug 03, 2015 | 14.41 | 14.44 | 14.04 | 14.09 | 18,518,294 | -0.38(-2.62%) |
Jul 31, 2015 | 14.53 | 14.57 | 14.44 | 14.47 | 13,580,839 | +0.04(+0.27%) |
Jul 30, 2015 | 14.37 | 14.55 | 14.30 | 14.44 | 12,686,591 | +0.07(+0.49%) |
Jul 29, 2015 | 14.15 | 14.45 | 13.99 | 14.37 | 20,546,358 | +0.13(+0.93%) |
Jul 28, 2015 | 14.45 | 14.50 | 13.99 | 14.23 | 19,875,114 | -0.06(-0.43%) |
Jul 27, 2015 | 14.29 | 14.46 | 14.19 | 14.30 | 16,853,524 | -0.10(-0.70%) |
Jul 24, 2015 | 14.51 | 14.58 | 14.30 | 14.40 | 14,879,622 | -0.16(-1.07%) |
Jul 23, 2015 | 14.59 | 14.75 | 14.50 | 14.55 | 12,848,039 | +0.00(+0.00%) |
Jul 22, 2015 | 14.44 | 14.61 | 14.30 | 14.55 | 15,743,542 | +0.02(+0.16%) |
Jul 21, 2015 | 14.58 | 14.66 | 14.40 | 14.53 | 15,791,173 | -0.12(-0.85%) |
Jul 20, 2015 | 14.80 | 14.80 | 14.64 | 14.65 | 12,316,596 | -0.13(-0.89%) |
Jul 17, 2015 | 15.06 | 15.13 | 14.78 | 14.78 | 14,887,509 | -0.36(-2.35%) |
Jul 16, 2015 | 15.02 | 15.20 | 14.98 | 15.14 | 14,166,578 | +0.37(+2.52%) |
Jul 15, 2015 | 14.95 | 14.96 | 14.70 | 14.77 | 11,443,332 | -0.15(-0.99%) |
Jul 14, 2015 | 14.84 | 14.97 | 14.82 | 14.92 | 9,737,007 | +0.08(+0.52%) |
Jul 13, 2015 | 14.69 | 14.85 | 14.47 | 14.84 | 22,222,750 | -0.10(-0.67%) |
Jul 10, 2015 | 14.99 | 15.02 | 14.82 | 14.94 | 11,230,847 | +0.09(+0.63%) |
Jul 09, 2015 | 15.08 | 15.17 | 14.82 | 14.85 | 13,084,138 | +0.02(+0.10%) |
Jul 08, 2015 | 15.01 | 15.02 | 14.83 | 14.83 | 12,171,338 | -0.33(-2.20%) |
Jul 07, 2015 | 15.19 | 15.21 | 14.79 | 15.16 | 18,334,492 | -0.04(-0.26%) |
Jul 06, 2015 | 15.12 | 15.37 | 15.05 | 15.20 | 11,165,507 | -0.06(-0.41%) |
Jul 02, 2015 | 15.39 | 15.26 | 15.26 | 15.26 | 9,611,658 | -0.08(-0.50%) |
Jul 01, 2015 | 15.40 | 15.52 | 15.26 | 15.34 | 11,224,220 | +0.05(+0.35%) |
Jun 30, 2015 | 15.42 | 15.54 | 15.16 | 15.29 | 19,559,448 | +0.02(+0.15%) |
Jun 29, 2015 | 15.67 | 15.68 | 15.23 | 15.26 | 17,483,660 | -0.49(-3.10%) |
Jun 26, 2015 | 15.89 | 15.96 | 15.75 | 15.75 | 18,587,194 | -0.17(-1.07%) |
Jun 25, 2015 | 16.19 | 16.21 | 15.90 | 15.92 | 11,349,261 | -0.17(-1.06%) |
Jun 24, 2015 | 16.17 | 16.26 | 15.93 | 16.09 | 17,639,774 | -0.15(-0.95%) |
Jun 23, 2015 | 16.30 | 16.32 | 16.18 | 16.25 | 8,678,988 | -0.07(-0.43%) |
Jun 22, 2015 | 16.36 | 16.38 | 16.20 | 16.32 | 10,249,987 | +0.09(+0.57%) |
Jun 19, 2015 | 16.40 | 16.41 | 16.23 | 16.23 | 12,354,660 | -0.22(-1.32%) |
Jun 18, 2015 | 16.26 | 16.49 | 16.25 | 16.44 | 9,993,784 | +0.24(+1.48%) |
Jun 17, 2015 | 16.26 | 16.36 | 16.08 | 16.20 | 8,992,358 | +0.01(+0.05%) |
Jun 16, 2015 | 15.96 | 16.26 | 15.88 | 16.19 | 18,720,024 | +0.40(+2.55%) |
Jun 15, 2015 | 16.01 | 16.01 | 15.70 | 15.79 | 14,385,146 | -0.29(-1.78%) |
Jun 12, 2015 | 16.02 | 16.15 | 15.92 | 16.08 | 9,904,228 | -0.04(-0.24%) |
Jun 11, 2015 | 16.27 | 16.34 | 16.09 | 16.12 | 11,154,712 | -0.17(-1.05%) |
Jun 10, 2015 | 15.99 | 16.29 | 15.99 | 16.29 | 15,859,308 | +0.30(+1.89%) |
Jun 09, 2015 | 16.09 | 16.09 | 15.74 | 15.99 | 14,183,244 | -0.10(-0.63%) |
Jun 08, 2015 | 16.43 | 16.43 | 16.04 | 16.09 | 18,308,424 | +0.04(+0.24%) |
Jun 05, 2015 | 15.95 | 16.09 | 15.83 | 16.05 | 11,298,873 | +0.05(+0.29%) |
Jun 04, 2015 | 16.08 | 16.09 | 15.83 | 16.00 | 16,724,909 | -0.12(-0.72%) |
Jun 03, 2015 | 16.23 | 16.26 | 16.11 | 16.12 | 10,589,463 | -0.04(-0.24%) |
Jun 02, 2015 | 16.16 | 16.27 | 16.13 | 16.16 | 10,837,699 | -0.02(-0.14%) |