Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.28 | 14.52 | 14.28 | 14.46 | 31,006 | +0.08(+0.57%) |
Aug 28, 2015 | 14.27 | 14.41 | 14.18 | 14.37 | 29,592 | +0.04(+0.29%) |
Aug 27, 2015 | 14.01 | 14.35 | 14.01 | 14.33 | 56,265 | +0.36(+2.60%) |
Aug 26, 2015 | 13.93 | 14.08 | 13.71 | 13.97 | 77,453 | +0.22(+1.62%) |
Aug 25, 2015 | 14.44 | 14.44 | 13.75 | 13.75 | 78,616 | -0.30(-2.12%) |
Aug 24, 2015 | 13.70 | 14.55 | 13.70 | 14.04 | 127,314 | -0.63(-4.28%) |
Aug 21, 2015 | 14.28 | 14.85 | 14.28 | 14.67 | 65,936 | -0.26(-1.77%) |
Aug 20, 2015 | 14.97 | 15.11 | 14.91 | 14.93 | 40,819 | -0.20(-1.31%) |
Aug 19, 2015 | 15.18 | 15.29 | 15.04 | 15.13 | 45,099 | -0.17(-1.13%) |
Aug 18, 2015 | 15.28 | 15.33 | 15.22 | 15.31 | 47,597 | -0.01(-0.05%) |
Aug 17, 2015 | 15.04 | 15.32 | 15.04 | 15.31 | 25,907 | +0.17(+1.15%) |
Aug 14, 2015 | 14.88 | 15.17 | 14.88 | 15.14 | 42,508 | +0.21(+1.38%) |
Aug 13, 2015 | 14.98 | 15.38 | 14.87 | 14.93 | 93,981 | +0.00(+0.00%) |
Aug 12, 2015 | 14.85 | 15.09 | 14.83 | 14.93 | 87,136 | -0.22(-1.47%) |
Aug 11, 2015 | 15.08 | 15.24 | 14.89 | 15.16 | 44,918 | -0.12(-0.76%) |
Aug 10, 2015 | 15.36 | 15.51 | 15.22 | 15.27 | 65,965 | -0.05(-0.32%) |
Aug 07, 2015 | 15.28 | 15.41 | 15.20 | 15.32 | 50,505 | -0.04(-0.27%) |
Aug 06, 2015 | 15.36 | 15.40 | 15.25 | 15.36 | 44,538 | +0.03(+0.22%) |
Aug 05, 2015 | 15.34 | 15.46 | 15.28 | 15.33 | 33,102 | +0.06(+0.38%) |
Aug 04, 2015 | 14.87 | 15.35 | 14.87 | 15.27 | 34,996 | +0.03(+0.22%) |
Aug 03, 2015 | 15.22 | 15.29 | 15.06 | 15.24 | 48,597 | +0.07(+0.49%) |
Jul 31, 2015 | 15.01 | 15.25 | 14.89 | 15.17 | 52,230 | +0.24(+1.60%) |
Jul 30, 2015 | 14.70 | 15.25 | 14.67 | 14.93 | 60,205 | +0.13(+0.89%) |
Jul 29, 2015 | 14.82 | 15.03 | 14.69 | 14.79 | 46,244 | -0.04(-0.28%) |
Jul 28, 2015 | 14.42 | 14.90 | 14.11 | 14.84 | 64,112 | +0.51(+3.58%) |
Jul 27, 2015 | 14.05 | 14.51 | 14.05 | 14.32 | 52,085 | +0.11(+0.76%) |
Jul 24, 2015 | 15.07 | 15.07 | 14.13 | 14.22 | 146,915 | -0.80(-5.34%) |
Jul 23, 2015 | 15.79 | 15.79 | 14.98 | 15.02 | 54,269 | -0.91(-5.71%) |
Jul 22, 2015 | 15.37 | 16.06 | 15.37 | 15.93 | 40,751 | +0.43(+2.77%) |
Jul 21, 2015 | 15.60 | 15.83 | 15.36 | 15.50 | 29,821 | -0.04(-0.27%) |
Jul 20, 2015 | 16.12 | 16.32 | 15.44 | 15.54 | 46,542 | -0.48(-2.99%) |
Jul 17, 2015 | 15.90 | 16.15 | 15.85 | 16.02 | 35,356 | +0.07(+0.47%) |
Jul 16, 2015 | 16.11 | 16.15 | 15.93 | 15.94 | 26,835 | -0.09(-0.57%) |
Jul 15, 2015 | 16.24 | 16.40 | 15.93 | 16.03 | 18,997 | -0.29(-1.77%) |
Jul 14, 2015 | 15.93 | 16.35 | 15.64 | 16.32 | 48,453 | +0.30(+1.86%) |
Jul 13, 2015 | 15.88 | 16.12 | 15.86 | 16.03 | 33,133 | +0.15(+0.94%) |
Jul 10, 2015 | 15.61 | 15.93 | 15.59 | 15.88 | 33,740 | +0.36(+2.34%) |
Jul 09, 2015 | 15.50 | 15.61 | 15.38 | 15.51 | 38,923 | +0.11(+0.70%) |
Jul 08, 2015 | 15.60 | 15.74 | 15.29 | 15.41 | 30,245 | -0.31(-2.00%) |
Jul 07, 2015 | 15.84 | 15.88 | 15.65 | 15.72 | 28,424 | -0.03(-0.21%) |
Jul 06, 2015 | 15.83 | 15.93 | 15.63 | 15.75 | 27,964 | -0.20(-1.24%) |
Jul 02, 2015 | 16.06 | 15.95 | 15.95 | 15.95 | 18,764 | -0.01(-0.05%) |
Jul 01, 2015 | 16.16 | 16.28 | 15.84 | 15.96 | 35,725 | -0.12(-0.72%) |
Jun 30, 2015 | 16.15 | 16.17 | 15.89 | 16.07 | 30,822 | +0.10(+0.62%) |
Jun 29, 2015 | 16.35 | 16.47 | 15.94 | 15.98 | 44,691 | -0.39(-2.37%) |
Jun 26, 2015 | 16.11 | 16.47 | 16.00 | 16.36 | 106,837 | +0.27(+1.69%) |
Jun 25, 2015 | 16.06 | 16.13 | 15.93 | 16.09 | 36,390 | +0.05(+0.31%) |
Jun 24, 2015 | 16.12 | 16.17 | 15.97 | 16.04 | 27,339 | -0.07(-0.46%) |
Jun 23, 2015 | 15.84 | 16.15 | 15.84 | 16.12 | 41,175 | +0.21(+1.35%) |
Jun 22, 2015 | 16.15 | 16.16 | 15.87 | 15.90 | 36,114 | -0.21(-1.28%) |
Jun 19, 2015 | 15.78 | 16.18 | 15.68 | 16.11 | 92,102 | +0.39(+2.47%) |
Jun 18, 2015 | 15.74 | 15.88 | 15.55 | 15.72 | 66,859 | -0.02(-0.10%) |
Jun 17, 2015 | 15.65 | 15.74 | 15.54 | 15.74 | 32,538 | +0.17(+1.06%) |
Jun 16, 2015 | 15.31 | 15.62 | 15.17 | 15.57 | 34,530 | +0.17(+1.13%) |
Jun 15, 2015 | 15.27 | 15.46 | 15.22 | 15.40 | 53,160 | -0.05(-0.32%) |
Jun 12, 2015 | 15.40 | 15.51 | 15.37 | 15.45 | 35,356 | +0.00(+0.00%) |
Jun 11, 2015 | 15.54 | 15.54 | 15.39 | 15.45 | 35,500 | -0.14(-0.90%) |
Jun 10, 2015 | 15.44 | 15.69 | 15.28 | 15.59 | 54,506 | +0.25(+1.62%) |
Jun 09, 2015 | 15.23 | 15.36 | 15.12 | 15.34 | 52,553 | +0.07(+0.49%) |
Jun 08, 2015 | 15.16 | 15.33 | 15.07 | 15.27 | 23,122 | +0.02(+0.16%) |
Jun 05, 2015 | 14.95 | 15.27 | 14.89 | 15.24 | 31,889 | +0.32(+2.16%) |
Jun 04, 2015 | 14.99 | 15.01 | 14.74 | 14.92 | 22,854 | -0.17(-1.10%) |
Jun 03, 2015 | 14.85 | 15.11 | 14.75 | 15.08 | 35,863 | +0.28(+1.90%) |
Jun 02, 2015 | 14.65 | 14.89 | 14.65 | 14.80 | 19,546 | +0.05(+0.34%) |