Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.44 | 15.93 | 15.34 | 15.81 | 814,756 | +0.26(+1.69%) |
Aug 28, 2015 | 15.48 | 15.76 | 15.02 | 15.55 | 815,034 | +0.17(+1.10%) |
Aug 27, 2015 | 15.53 | 15.71 | 14.96 | 15.38 | 1,010,760 | +0.35(+2.36%) |
Aug 26, 2015 | 14.76 | 15.03 | 14.49 | 15.02 | 677,055 | +0.56(+3.89%) |
Aug 25, 2015 | 15.06 | 15.15 | 14.43 | 14.46 | 887,576 | -0.17(-1.13%) |
Aug 24, 2015 | 14.59 | 15.29 | 14.18 | 14.63 | 1,199,300 | -0.85(-5.51%) |
Aug 21, 2015 | 16.11 | 16.14 | 15.48 | 15.48 | 965,729 | -0.78(-4.81%) |
Aug 20, 2015 | 16.38 | 16.62 | 16.16 | 16.26 | 538,143 | -0.28(-1.66%) |
Aug 19, 2015 | 16.67 | 16.76 | 16.40 | 16.54 | 669,873 | -0.21(-1.24%) |
Aug 18, 2015 | 16.80 | 16.90 | 16.68 | 16.75 | 417,560 | -0.11(-0.65%) |
Aug 17, 2015 | 16.67 | 16.96 | 16.45 | 16.86 | 476,966 | +0.15(+0.89%) |
Aug 14, 2015 | 16.60 | 16.87 | 16.60 | 16.71 | 518,086 | -0.05(-0.33%) |
Aug 13, 2015 | 16.95 | 17.15 | 16.70 | 16.76 | 621,036 | -0.26(-1.52%) |
Aug 12, 2015 | 16.61 | 17.15 | 16.56 | 17.02 | 783,901 | +0.27(+1.60%) |
Aug 11, 2015 | 16.31 | 16.78 | 16.05 | 16.75 | 705,161 | +0.29(+1.74%) |
Aug 10, 2015 | 15.81 | 16.49 | 15.81 | 16.47 | 771,139 | +0.72(+4.54%) |
Aug 07, 2015 | 16.19 | 16.33 | 15.73 | 15.75 | 758,756 | -0.45(-2.79%) |
Aug 06, 2015 | 15.52 | 16.27 | 15.34 | 16.20 | 1,201,548 | +0.72(+4.65%) |
Aug 05, 2015 | 15.52 | 15.83 | 15.33 | 15.48 | 848,019 | +0.12(+0.76%) |
Aug 04, 2015 | 15.08 | 15.37 | 14.93 | 15.37 | 857,157 | +0.40(+2.67%) |
Aug 03, 2015 | 14.88 | 15.22 | 14.60 | 14.97 | 1,210,370 | +0.12(+0.84%) |
Jul 31, 2015 | 14.60 | 15.13 | 14.38 | 14.84 | 1,121,229 | +0.29(+1.97%) |
Jul 30, 2015 | 14.68 | 14.88 | 14.42 | 14.56 | 878,478 | -0.11(-0.77%) |
Jul 29, 2015 | 14.53 | 14.72 | 14.29 | 14.67 | 827,718 | +0.13(+0.91%) |
Jul 28, 2015 | 14.25 | 14.57 | 13.99 | 14.54 | 676,062 | +0.33(+2.32%) |
Jul 27, 2015 | 14.35 | 14.49 | 14.15 | 14.21 | 598,651 | -0.24(-1.67%) |
Jul 24, 2015 | 14.61 | 14.71 | 14.29 | 14.45 | 475,914 | -0.17(-1.14%) |
Jul 23, 2015 | 14.77 | 14.89 | 14.57 | 14.61 | 517,581 | -0.14(-0.95%) |
Jul 22, 2015 | 15.08 | 15.22 | 14.70 | 14.75 | 535,301 | -0.33(-2.16%) |
Jul 21, 2015 | 15.25 | 15.54 | 14.99 | 15.08 | 642,420 | -0.18(-1.20%) |
Jul 20, 2015 | 15.37 | 15.37 | 15.09 | 15.26 | 872,232 | -0.04(-0.28%) |
Jul 17, 2015 | 15.50 | 15.50 | 15.14 | 15.31 | 669,327 | -0.23(-1.50%) |
Jul 16, 2015 | 15.17 | 15.55 | 15.05 | 15.54 | 811,919 | +0.48(+3.20%) |
Jul 15, 2015 | 15.88 | 15.90 | 14.89 | 15.06 | 1,270,927 | -0.86(-5.41%) |
Jul 14, 2015 | 15.41 | 15.95 | 15.41 | 15.92 | 1,025,273 | +0.46(+2.99%) |
Jul 13, 2015 | 15.46 | 15.66 | 15.43 | 15.46 | 483,751 | +0.06(+0.40%) |
Jul 10, 2015 | 14.98 | 15.43 | 14.91 | 15.39 | 606,751 | +0.56(+3.74%) |
Jul 09, 2015 | 14.83 | 15.12 | 14.75 | 14.84 | 935,486 | +0.16(+1.11%) |
Jul 08, 2015 | 14.89 | 15.13 | 14.58 | 14.68 | 672,153 | -0.29(-1.92%) |
Jul 07, 2015 | 14.86 | 15.01 | 14.55 | 14.96 | 1,259,816 | +0.10(+0.71%) |
Jul 06, 2015 | 14.79 | 14.95 | 14.75 | 14.86 | 1,421,148 | -0.10(-0.67%) |
Jul 02, 2015 | 14.82 | 14.96 | 14.96 | 14.96 | 829,596 | +0.17(+1.13%) |
Jul 01, 2015 | 14.68 | 14.83 | 14.57 | 14.79 | 966,006 | +0.18(+1.22%) |
Jun 30, 2015 | 14.72 | 14.82 | 14.54 | 14.61 | 633,532 | +0.06(+0.40%) |
Jun 29, 2015 | 14.62 | 14.76 | 14.52 | 14.56 | 514,027 | -0.23(-1.55%) |
Jun 26, 2015 | 14.94 | 14.99 | 14.77 | 14.79 | 1,099,252 | -0.15(-0.99%) |
Jun 25, 2015 | 15.01 | 15.05 | 14.88 | 14.93 | 430,323 | -0.07(-0.49%) |
Jun 24, 2015 | 15.12 | 15.18 | 14.98 | 15.01 | 476,789 | -0.18(-1.20%) |
Jun 23, 2015 | 15.01 | 15.21 | 14.98 | 15.19 | 397,168 | +0.19(+1.27%) |
Jun 22, 2015 | 15.08 | 15.19 | 14.99 | 15.00 | 331,431 | -0.01(-0.05%) |
Jun 19, 2015 | 15.24 | 15.34 | 14.98 | 15.01 | 794,799 | -0.27(-1.75%) |
Jun 18, 2015 | 14.85 | 15.38 | 14.82 | 15.27 | 793,452 | +0.47(+3.15%) |
Jun 17, 2015 | 14.77 | 14.85 | 14.66 | 14.81 | 584,369 | +0.05(+0.37%) |
Jun 16, 2015 | 14.40 | 14.77 | 14.37 | 14.75 | 737,063 | +0.33(+2.32%) |
Jun 15, 2015 | 14.46 | 14.49 | 14.35 | 14.42 | 541,272 | -0.16(-1.07%) |
Jun 12, 2015 | 14.64 | 14.71 | 14.50 | 14.58 | 451,433 | -0.16(-1.11%) |
Jun 11, 2015 | 14.66 | 14.76 | 14.60 | 14.74 | 544,947 | +0.12(+0.80%) |
Jun 10, 2015 | 14.57 | 14.77 | 14.57 | 14.62 | 606,571 | +0.17(+1.21%) |
Jun 09, 2015 | 14.68 | 14.75 | 14.41 | 14.45 | 500,333 | -0.21(-1.43%) |
Jun 08, 2015 | 14.51 | 14.73 | 14.43 | 14.66 | 754,023 | +0.14(+0.94%) |
Jun 05, 2015 | 14.17 | 14.52 | 14.14 | 14.52 | 474,330 | +0.34(+2.38%) |
Jun 04, 2015 | 14.40 | 14.43 | 14.15 | 14.18 | 872,095 | -0.25(-1.75%) |
Jun 03, 2015 | 14.61 | 14.62 | 14.39 | 14.44 | 688,675 | -0.22(-1.51%) |
Jun 02, 2015 | 14.79 | 14.79 | 14.54 | 14.66 | 533,542 | -0.09(-0.58%) |