Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.63 | 15.03 | 14.63 | 15.03 | 2,368 | +0.20(+1.35%) |
Aug 28, 2015 | 14.86 | 14.89 | 14.83 | 14.83 | 3,996 | +0.08(+0.51%) |
Aug 27, 2015 | 14.52 | 14.77 | 14.52 | 14.76 | 8,325 | +0.57(+4.02%) |
Aug 26, 2015 | 14.20 | 14.20 | 14.19 | 14.19 | 1,162 | -0.23(-1.61%) |
Aug 25, 2015 | 14.36 | 14.42 | 14.28 | 14.42 | 10,554 | +0.97(+7.23%) |
Aug 24, 2015 | 12.45 | 14.00 | 12.45 | 13.45 | 13,692 | -1.03(-7.12%) |
Aug 21, 2015 | 14.65 | 14.65 | 14.42 | 14.48 | 1,742 | -0.15(-1.03%) |
Aug 20, 2015 | 14.57 | 14.64 | 14.57 | 14.63 | 1,788 | -0.07(-0.48%) |
Aug 19, 2015 | 14.83 | 14.83 | 14.63 | 14.70 | 5,588 | -0.27(-1.78%) |
Aug 17, 2015 | 14.90 | 14.97 | 14.90 | 14.96 | 10 | -0.16(-1.08%) |
Aug 14, 2015 | 15.13 | 15.13 | 15.13 | 15.13 | 442 | -0.05(-0.33%) |
Aug 13, 2015 | 15.26 | 15.26 | 15.15 | 15.18 | 1,985 | -0.07(-0.47%) |
Aug 12, 2015 | 15.25 | 15.25 | 15.14 | 15.25 | 1,878 | -0.03(-0.21%) |
Aug 11, 2015 | 15.39 | 15.39 | 15.28 | 15.28 | 9,435 | -0.09(-0.58%) |
Aug 10, 2015 | 15.48 | 15.48 | 15.37 | 15.37 | 1,518 | -0.01(-0.09%) |
Aug 07, 2015 | 15.41 | 15.41 | 15.39 | 15.39 | 330 | +0.00(+0.01%) |
Aug 06, 2015 | 15.33 | 15.38 | 15.33 | 15.38 | 2,688 | -0.14(-0.90%) |
Aug 04, 2015 | 15.52 | 15.52 | 15.52 | 15.52 | 73 | -0.21(-1.32%) |
Jul 31, 2015 | 15.68 | 15.75 | 15.68 | 15.73 | 50 | +0.25(+1.60%) |
Jul 30, 2015 | 15.45 | 15.49 | 15.42 | 15.48 | 4,700 | -0.10(-0.66%) |
Jul 29, 2015 | 15.56 | 15.59 | 15.56 | 15.59 | 1,540 | +0.12(+0.80%) |
Jul 28, 2015 | 15.55 | 15.55 | 15.40 | 15.46 | 2,187 | +0.11(+0.73%) |
Jul 27, 2015 | 15.36 | 15.45 | 15.35 | 15.35 | 1,472 | -0.11(-0.71%) |
Jul 24, 2015 | 15.44 | 15.48 | 15.44 | 15.46 | 1,565 | -0.34(-2.18%) |
Jul 22, 2015 | 15.87 | 15.87 | 15.81 | 15.80 | 52 | -0.29(-1.82%) |
Jul 21, 2015 | 16.10 | 16.17 | 16.10 | 16.10 | 5,938 | +0.12(+0.73%) |
Jul 20, 2015 | 15.98 | 15.98 | 15.98 | 15.98 | 727 | -0.15(-0.90%) |
Jul 17, 2015 | 16.13 | 16.13 | 16.12 | 16.12 | 1,403 | +0.04(+0.22%) |
Jul 16, 2015 | 16.03 | 16.18 | 16.03 | 16.09 | 2,110 | +0.10(+0.61%) |
Jul 15, 2015 | 16.05 | 16.05 | 15.94 | 15.99 | 4,368 | +0.01(+0.04%) |
Jul 14, 2015 | 15.91 | 15.99 | 15.90 | 15.99 | 1,413 | +0.08(+0.50%) |
Jul 10, 2015 | 15.90 | 15.98 | 15.87 | 15.91 | 43 | +0.30(+1.95%) |
Jul 09, 2015 | 15.63 | 15.63 | 15.60 | 15.60 | 2,643 | +0.27(+1.77%) |
Jul 08, 2015 | 15.33 | 15.33 | 15.33 | 15.33 | 5,664 | -0.19(-1.24%) |
Jul 07, 2015 | 15.70 | 15.70 | 15.36 | 15.52 | 29,110 | -0.28(-1.75%) |
Jul 06, 2015 | 15.77 | 15.82 | 15.74 | 15.80 | 5,694 | -0.40(-2.48%) |
Jul 02, 2015 | 16.19 | 16.20 | 16.20 | 16.20 | 10,290 | +0.01(+0.05%) |
Jul 01, 2015 | 16.20 | 16.32 | 16.06 | 16.19 | 12,256 | -0.03(-0.20%) |
Jun 30, 2015 | 16.38 | 16.38 | 16.22 | 16.23 | 779 | +0.15(+0.94%) |
Jun 29, 2015 | 16.10 | 16.15 | 15.90 | 16.08 | 5,684 | -0.23(-1.43%) |
Jun 26, 2015 | 16.24 | 16.31 | 16.24 | 16.31 | 1,542 | -0.01(-0.05%) |
Jun 25, 2015 | 16.37 | 16.40 | 16.32 | 16.32 | 6,249 | -0.14(-0.88%) |
Jun 24, 2015 | 16.41 | 16.59 | 16.41 | 16.46 | 2,362 | -0.25(-1.50%) |
Jun 22, 2015 | 16.71 | 16.71 | 16.71 | 16.71 | 182 | +0.09(+0.56%) |
Jun 19, 2015 | 16.64 | 16.64 | 16.61 | 16.62 | 1,226 | -0.26(-1.51%) |
Jun 18, 2015 | 16.87 | 16.88 | 16.86 | 16.88 | 7,280 | +0.14(+0.87%) |
Jun 17, 2015 | 16.52 | 16.73 | 16.52 | 16.73 | 4,904 | +0.19(+1.17%) |
Jun 16, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 469 | -0.02(-0.13%) |
Jun 15, 2015 | 16.59 | 16.59 | 16.50 | 16.56 | 1,813 | -0.20(-1.19%) |
Jun 12, 2015 | 16.70 | 16.76 | 16.70 | 16.76 | 3,927 | +0.08(+0.48%) |
Jun 11, 2015 | 16.75 | 16.75 | 16.62 | 16.68 | 7,676 | -0.19(-1.13%) |
Jun 10, 2015 | 16.68 | 16.88 | 16.68 | 16.87 | 6,439 | +0.41(+2.52%) |
Jun 09, 2015 | 16.50 | 16.50 | 16.45 | 16.45 | 2,946 | -0.03(-0.21%) |
Jun 08, 2015 | 16.58 | 16.58 | 16.49 | 16.49 | 589 | -0.07(-0.42%) |
Jun 05, 2015 | 16.56 | 16.56 | 16.56 | 16.56 | 885 | -0.14(-0.82%) |
Jun 04, 2015 | 16.68 | 16.70 | 16.63 | 16.70 | 1,559 | -0.11(-0.65%) |
Jun 03, 2015 | 16.74 | 16.87 | 16.74 | 16.81 | 582 | +0.22(+1.32%) |