Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.86 | 14.86 | 14.71 | 14.73 | 1,470,569 | -0.15(-1.02%) |
Aug 28, 2015 | 15.07 | 15.10 | 14.80 | 14.88 | 1,725,844 | -0.23(-1.55%) |
Aug 27, 2015 | 14.91 | 15.12 | 14.77 | 15.12 | 2,165,998 | +0.33(+2.21%) |
Aug 26, 2015 | 14.56 | 14.81 | 14.34 | 14.79 | 2,993,228 | +0.58(+4.11%) |
Aug 25, 2015 | 14.59 | 14.66 | 14.20 | 14.21 | 2,277,094 | -0.24(-1.65%) |
Aug 24, 2015 | 14.29 | 14.75 | 13.63 | 14.45 | 2,580,857 | -0.57(-3.77%) |
Aug 21, 2015 | 15.18 | 15.27 | 15.01 | 15.01 | 1,839,254 | -0.29(-1.92%) |
Aug 20, 2015 | 15.52 | 15.63 | 15.30 | 15.31 | 1,284,398 | -0.30(-1.94%) |
Aug 19, 2015 | 15.79 | 15.79 | 15.61 | 15.61 | 969,831 | -0.22(-1.39%) |
Aug 18, 2015 | 15.80 | 15.90 | 15.53 | 15.83 | 984,857 | +0.05(+0.32%) |
Aug 17, 2015 | 15.74 | 15.84 | 15.63 | 15.78 | 1,326,219 | -0.02(-0.14%) |
Aug 14, 2015 | 15.63 | 15.81 | 15.52 | 15.80 | 1,202,974 | +0.15(+0.94%) |
Aug 13, 2015 | 15.52 | 15.66 | 15.33 | 15.66 | 1,315,737 | +0.10(+0.62%) |
Aug 12, 2015 | 15.55 | 15.74 | 15.41 | 15.56 | 1,338,717 | -0.09(-0.56%) |
Aug 11, 2015 | 15.56 | 15.73 | 15.47 | 15.65 | 1,320,102 | -0.03(-0.21%) |
Aug 10, 2015 | 15.55 | 15.74 | 15.32 | 15.68 | 1,471,187 | +0.25(+1.61%) |
Aug 07, 2015 | 15.43 | 15.45 | 15.32 | 15.43 | 1,213,854 | -0.02(-0.15%) |
Aug 06, 2015 | 15.45 | 15.56 | 15.30 | 15.45 | 1,923,947 | +0.00(+0.03%) |
Aug 05, 2015 | 15.47 | 15.55 | 15.39 | 15.45 | 723,495 | +0.05(+0.33%) |
Aug 04, 2015 | 15.35 | 15.51 | 15.35 | 15.40 | 969,094 | +0.02(+0.15%) |
Aug 03, 2015 | 15.35 | 15.39 | 15.22 | 15.38 | 1,001,873 | +0.05(+0.36%) |
Jul 31, 2015 | 15.40 | 15.46 | 15.31 | 15.32 | 1,745,317 | -0.04(-0.27%) |
Jul 30, 2015 | 15.31 | 15.39 | 15.26 | 15.36 | 802,215 | +0.00(+0.03%) |
Jul 29, 2015 | 15.12 | 15.36 | 15.01 | 15.36 | 1,119,949 | +0.22(+1.42%) |
Jul 28, 2015 | 15.28 | 15.28 | 15.05 | 15.14 | 1,445,865 | -0.08(-0.54%) |
Jul 27, 2015 | 15.21 | 15.34 | 15.17 | 15.22 | 1,225,341 | -0.06(-0.42%) |
Jul 24, 2015 | 15.40 | 15.44 | 15.27 | 15.29 | 1,704,688 | -0.12(-0.80%) |
Jul 23, 2015 | 15.21 | 15.47 | 15.21 | 15.41 | 1,859,856 | +0.20(+1.32%) |
Jul 22, 2015 | 15.12 | 15.29 | 15.12 | 15.21 | 2,206,465 | +0.10(+0.64%) |
Jul 21, 2015 | 15.47 | 15.60 | 14.95 | 15.11 | 5,681,690 | -0.67(-4.26%) |
Jul 20, 2015 | 15.71 | 15.84 | 15.67 | 15.79 | 1,773,822 | +0.08(+0.53%) |
Jul 17, 2015 | 15.77 | 15.80 | 15.64 | 15.71 | 1,001,055 | -0.07(-0.44%) |
Jul 16, 2015 | 15.71 | 15.78 | 15.63 | 15.77 | 1,065,787 | +0.16(+1.06%) |
Jul 15, 2015 | 15.64 | 15.64 | 15.45 | 15.61 | 799,595 | -0.04(-0.23%) |
Jul 14, 2015 | 15.56 | 15.75 | 15.53 | 15.65 | 1,361,143 | +0.07(+0.47%) |
Jul 13, 2015 | 15.52 | 15.61 | 15.47 | 15.57 | 1,586,499 | +0.16(+1.04%) |
Jul 10, 2015 | 15.33 | 15.44 | 15.33 | 15.41 | 1,014,846 | +0.17(+1.11%) |
Jul 09, 2015 | 15.39 | 15.41 | 15.15 | 15.24 | 834,370 | +0.07(+0.45%) |
Jul 08, 2015 | 15.20 | 15.23 | 15.05 | 15.17 | 1,699,708 | -0.11(-0.72%) |
Jul 07, 2015 | 15.25 | 15.30 | 15.08 | 15.28 | 989,492 | +0.04(+0.24%) |
Jul 06, 2015 | 15.10 | 15.25 | 15.06 | 15.25 | 1,744,806 | +0.07(+0.48%) |
Jul 02, 2015 | 15.22 | 15.17 | 15.17 | 15.17 | 1,007,583 | -0.04(-0.27%) |
Jul 01, 2015 | 15.22 | 15.37 | 15.13 | 15.22 | 1,488,085 | +0.16(+1.09%) |
Jun 30, 2015 | 15.16 | 15.22 | 15.02 | 15.05 | 1,298,812 | +0.04(+0.28%) |
Jun 29, 2015 | 15.06 | 15.15 | 15.01 | 15.01 | 1,410,321 | -0.16(-1.09%) |
Jun 26, 2015 | 15.21 | 15.24 | 15.16 | 15.17 | 1,677,528 | +0.00(+0.03%) |
Jun 25, 2015 | 15.06 | 15.37 | 15.06 | 15.17 | 1,060,204 | -0.15(-0.96%) |
Jun 24, 2015 | 15.37 | 15.48 | 15.32 | 15.32 | 983,772 | -0.10(-0.62%) |
Jun 23, 2015 | 15.39 | 15.49 | 15.27 | 15.41 | 827,958 | -0.01(-0.06%) |
Jun 22, 2015 | 15.44 | 15.46 | 15.39 | 15.42 | 1,043,945 | +0.06(+0.39%) |
Jun 19, 2015 | 15.39 | 15.42 | 15.32 | 15.36 | 1,984,960 | +0.00(+0.00%) |
Jun 18, 2015 | 15.36 | 15.42 | 15.29 | 15.36 | 1,511,769 | +0.04(+0.24%) |
Jun 17, 2015 | 15.30 | 15.42 | 15.23 | 15.33 | 1,368,241 | +0.08(+0.51%) |
Jun 16, 2015 | 15.17 | 15.28 | 15.11 | 15.25 | 1,490,329 | +0.03(+0.21%) |
Jun 15, 2015 | 15.16 | 15.28 | 15.02 | 15.22 | 1,502,176 | -0.07(-0.48%) |
Jun 12, 2015 | 15.23 | 15.32 | 15.19 | 15.29 | 2,640,599 | -0.02(-0.15%) |
Jun 11, 2015 | 15.16 | 15.32 | 15.15 | 15.31 | 1,176,616 | +0.17(+1.12%) |
Jun 10, 2015 | 15.12 | 15.21 | 15.08 | 15.14 | 1,260,775 | +0.05(+0.33%) |
Jun 09, 2015 | 15.04 | 15.10 | 14.96 | 15.09 | 1,448,742 | +0.03(+0.18%) |
Jun 08, 2015 | 15.06 | 15.16 | 15.03 | 15.06 | 1,200,058 | -0.02(-0.12%) |
Jun 05, 2015 | 15.09 | 15.11 | 14.99 | 15.08 | 1,136,719 | +0.03(+0.21%) |
Jun 04, 2015 | 15.05 | 15.16 | 14.92 | 15.05 | 2,137,672 | -0.01(-0.06%) |
Jun 03, 2015 | 14.99 | 15.17 | 14.93 | 15.06 | 1,583,946 | +0.13(+0.89%) |
Jun 02, 2015 | 14.83 | 15.02 | 14.77 | 14.93 | 1,500,462 | +0.07(+0.46%) |