Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.11 | 13.21 | 12.92 | 13.17 | 1,182,449 | +0.02(+0.15%) |
Aug 28, 2015 | 13.03 | 13.18 | 12.97 | 13.15 | 596,834 | +0.04(+0.30%) |
Aug 27, 2015 | 13.04 | 13.19 | 12.92 | 13.11 | 796,172 | +0.18(+1.37%) |
Aug 26, 2015 | 12.84 | 12.95 | 12.59 | 12.93 | 891,865 | +0.27(+2.12%) |
Aug 25, 2015 | 13.01 | 13.06 | 12.64 | 12.66 | 850,991 | -0.11(-0.87%) |
Aug 24, 2015 | 12.80 | 13.11 | 12.56 | 12.78 | 1,504,846 | -0.40(-3.03%) |
Aug 21, 2015 | 13.18 | 13.33 | 13.13 | 13.18 | 849,399 | -0.07(-0.54%) |
Aug 20, 2015 | 13.33 | 13.33 | 13.17 | 13.25 | 578,083 | -0.13(-0.98%) |
Aug 19, 2015 | 13.41 | 13.45 | 13.21 | 13.38 | 519,896 | -0.04(-0.29%) |
Aug 18, 2015 | 13.37 | 13.43 | 13.27 | 13.42 | 507,840 | +0.03(+0.24%) |
Aug 17, 2015 | 13.35 | 13.40 | 13.23 | 13.38 | 484,161 | +0.00(+0.00%) |
Aug 14, 2015 | 13.37 | 13.42 | 13.29 | 13.38 | 580,804 | -0.01(-0.05%) |
Aug 13, 2015 | 13.42 | 13.47 | 13.29 | 13.39 | 478,182 | -0.06(-0.44%) |
Aug 12, 2015 | 13.39 | 13.48 | 13.27 | 13.45 | 537,142 | +0.06(+0.48%) |
Aug 11, 2015 | 13.49 | 13.49 | 13.30 | 13.39 | 453,085 | -0.19(-1.39%) |
Aug 10, 2015 | 13.50 | 13.61 | 13.40 | 13.57 | 564,288 | +0.12(+0.87%) |
Aug 07, 2015 | 13.50 | 13.62 | 13.43 | 13.46 | 452,892 | -0.08(-0.63%) |
Aug 06, 2015 | 13.65 | 13.65 | 13.49 | 13.54 | 1,033,729 | -0.12(-0.86%) |
Aug 05, 2015 | 13.87 | 13.87 | 13.63 | 13.66 | 894,351 | -0.14(-1.04%) |
Aug 04, 2015 | 13.72 | 13.90 | 13.71 | 13.80 | 562,413 | +0.02(+0.14%) |
Aug 03, 2015 | 13.78 | 13.84 | 13.67 | 13.78 | 356,346 | -0.03(-0.24%) |
Jul 31, 2015 | 13.80 | 13.93 | 13.79 | 13.82 | 691,108 | +0.07(+0.52%) |
Jul 30, 2015 | 13.68 | 13.77 | 13.54 | 13.74 | 378,484 | +0.03(+0.24%) |
Jul 29, 2015 | 13.52 | 13.72 | 13.46 | 13.71 | 772,886 | +0.14(+1.06%) |
Jul 28, 2015 | 13.50 | 13.60 | 13.40 | 13.57 | 535,380 | +0.12(+0.92%) |
Jul 27, 2015 | 13.48 | 13.51 | 13.40 | 13.44 | 425,712 | -0.03(-0.19%) |
Jul 24, 2015 | 13.50 | 13.50 | 13.40 | 13.47 | 849,503 | -0.04(-0.29%) |
Jul 23, 2015 | 13.50 | 13.57 | 13.37 | 13.51 | 662,039 | +0.03(+0.19%) |
Jul 22, 2015 | 13.56 | 13.59 | 13.42 | 13.48 | 528,137 | -0.18(-1.34%) |
Jul 21, 2015 | 13.66 | 13.69 | 13.58 | 13.67 | 468,724 | +0.01(+0.10%) |
Jul 20, 2015 | 13.85 | 13.86 | 13.64 | 13.65 | 508,022 | -0.18(-1.32%) |
Jul 17, 2015 | 13.86 | 13.86 | 13.74 | 13.84 | 521,332 | -0.03(-0.19%) |
Jul 16, 2015 | 13.86 | 13.93 | 13.83 | 13.86 | 538,478 | +0.10(+0.71%) |
Jul 15, 2015 | 13.88 | 13.88 | 13.72 | 13.76 | 627,871 | -0.14(-0.98%) |
Jul 14, 2015 | 13.94 | 13.97 | 13.82 | 13.90 | 607,242 | -0.05(-0.33%) |
Jul 13, 2015 | 13.82 | 14.01 | 13.82 | 13.95 | 530,482 | +0.08(+0.61%) |
Jul 10, 2015 | 13.73 | 13.89 | 13.65 | 13.86 | 628,902 | +0.21(+1.52%) |
Jul 09, 2015 | 13.85 | 13.86 | 13.60 | 13.65 | 1,238,521 | -0.05(-0.38%) |
Jul 08, 2015 | 13.88 | 13.89 | 13.63 | 13.71 | 976,518 | -0.22(-1.58%) |
Jul 07, 2015 | 14.01 | 14.06 | 13.83 | 13.93 | 1,820,328 | -0.14(-1.01%) |
Jul 06, 2015 | 14.10 | 14.12 | 13.96 | 14.07 | 845,171 | -0.12(-0.87%) |
Jul 02, 2015 | 14.10 | 14.19 | 14.19 | 14.19 | 881,633 | +0.05(+0.37%) |
Jul 01, 2015 | 14.19 | 14.35 | 14.05 | 14.14 | 726,371 | +0.01(+0.05%) |
Jun 30, 2015 | 14.15 | 14.23 | 14.06 | 14.13 | 866,237 | -0.06(-0.41%) |
Jun 29, 2015 | 14.44 | 14.44 | 14.13 | 14.19 | 984,847 | -0.36(-2.45%) |
Jun 26, 2015 | 14.58 | 14.67 | 14.50 | 14.55 | 706,718 | -0.09(-0.62%) |
Jun 25, 2015 | 14.57 | 14.74 | 14.48 | 14.64 | 733,631 | +0.15(+1.03%) |
Jun 24, 2015 | 14.45 | 14.50 | 14.27 | 14.49 | 618,065 | +0.00(+0.00%) |
Jun 23, 2015 | 14.37 | 14.50 | 14.30 | 14.49 | 553,659 | +0.15(+1.04%) |
Jun 22, 2015 | 14.37 | 14.50 | 14.30 | 14.34 | 451,906 | +0.02(+0.14%) |
Jun 19, 2015 | 14.15 | 14.46 | 14.02 | 14.32 | 963,283 | -0.04(-0.27%) |
Jun 18, 2015 | 14.48 | 14.48 | 14.33 | 14.36 | 357,504 | -0.03(-0.18%) |
Jun 17, 2015 | 14.45 | 14.52 | 14.29 | 14.39 | 465,838 | -0.03(-0.22%) |
Jun 16, 2015 | 14.25 | 14.48 | 14.21 | 14.42 | 559,539 | +0.14(+1.00%) |
Jun 15, 2015 | 14.10 | 14.34 | 14.06 | 14.28 | 543,591 | +0.10(+0.73%) |
Jun 12, 2015 | 14.17 | 14.23 | 14.13 | 14.17 | 350,610 | -0.08(-0.59%) |
Jun 11, 2015 | 14.30 | 14.31 | 14.11 | 14.26 | 293,593 | -0.03(-0.19%) |
Jun 10, 2015 | 14.18 | 14.32 | 14.17 | 14.28 | 463,930 | +0.21(+1.47%) |
Jun 09, 2015 | 14.01 | 14.12 | 13.94 | 14.08 | 459,141 | +0.10(+0.69%) |
Jun 08, 2015 | 14.15 | 14.15 | 13.92 | 13.98 | 444,862 | -0.16(-1.14%) |
Jun 05, 2015 | 14.06 | 14.16 | 14.02 | 14.14 | 358,446 | +0.01(+0.05%) |
Jun 04, 2015 | 14.19 | 14.23 | 14.07 | 14.14 | 486,786 | -0.14(-0.95%) |
Jun 03, 2015 | 14.41 | 14.47 | 14.24 | 14.27 | 449,048 | -0.19(-1.34%) |
Jun 02, 2015 | 14.34 | 14.48 | 14.30 | 14.47 | 504,394 | +0.16(+1.13%) |