Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.97 | 15.52 | 14.90 | 15.29 | 1,569,520 | +0.17(+1.10%) |
Aug 28, 2015 | 14.81 | 15.28 | 14.72 | 15.13 | 1,669,063 | +0.28(+1.89%) |
Aug 27, 2015 | 14.51 | 14.96 | 14.27 | 14.85 | 2,705,426 | +0.58(+4.06%) |
Aug 26, 2015 | 14.26 | 14.35 | 13.90 | 14.27 | 1,832,767 | +0.33(+2.39%) |
Aug 25, 2015 | 14.70 | 14.76 | 13.92 | 13.93 | 2,374,023 | -0.36(-2.52%) |
Aug 24, 2015 | 14.49 | 15.01 | 14.13 | 14.29 | 2,729,436 | -0.74(-4.90%) |
Aug 21, 2015 | 15.19 | 15.32 | 14.93 | 15.03 | 2,458,561 | -0.32(-2.06%) |
Aug 20, 2015 | 15.87 | 15.87 | 15.35 | 15.35 | 1,022,031 | -0.60(-3.74%) |
Aug 19, 2015 | 15.99 | 16.07 | 15.67 | 15.94 | 1,248,008 | -0.18(-1.09%) |
Aug 18, 2015 | 16.17 | 16.30 | 16.03 | 16.12 | 959,993 | -0.15(-0.92%) |
Aug 17, 2015 | 16.16 | 16.41 | 15.91 | 16.27 | 1,545,640 | +0.02(+0.11%) |
Aug 14, 2015 | 16.25 | 16.38 | 16.18 | 16.25 | 1,159,154 | +0.00(+0.00%) |
Aug 13, 2015 | 16.38 | 16.44 | 16.17 | 16.25 | 1,017,688 | -0.25(-1.54%) |
Aug 12, 2015 | 16.42 | 16.59 | 16.16 | 16.50 | 1,175,555 | -0.06(-0.37%) |
Aug 11, 2015 | 16.43 | 16.63 | 16.27 | 16.56 | 1,823,097 | -0.07(-0.42%) |
Aug 10, 2015 | 16.14 | 16.66 | 15.97 | 16.63 | 2,192,875 | +0.61(+3.78%) |
Aug 07, 2015 | 16.40 | 16.58 | 16.01 | 16.03 | 3,045,446 | -0.48(-2.92%) |
Aug 06, 2015 | 16.13 | 16.63 | 15.99 | 16.51 | 3,356,909 | +0.56(+3.52%) |
Aug 05, 2015 | 16.25 | 16.65 | 15.86 | 15.95 | 2,760,379 | -0.18(-1.09%) |
Aug 04, 2015 | 16.29 | 17.22 | 15.84 | 16.13 | 4,184,432 | +1.00(+6.61%) |
Aug 03, 2015 | 15.27 | 15.45 | 15.08 | 15.13 | 1,685,034 | -0.19(-1.26%) |
Jul 31, 2015 | 15.42 | 15.64 | 15.26 | 15.32 | 1,877,756 | -0.17(-1.08%) |
Jul 30, 2015 | 15.52 | 15.62 | 15.33 | 15.49 | 1,321,757 | -0.08(-0.51%) |
Jul 29, 2015 | 15.33 | 15.66 | 15.29 | 15.56 | 1,775,077 | +0.25(+1.60%) |
Jul 28, 2015 | 15.16 | 15.38 | 15.03 | 15.32 | 1,684,669 | +0.29(+1.93%) |
Jul 27, 2015 | 14.91 | 15.16 | 14.82 | 15.03 | 899,470 | -0.12(-0.81%) |
Jul 24, 2015 | 15.41 | 15.46 | 14.99 | 15.15 | 2,288,734 | -0.25(-1.65%) |
Jul 23, 2015 | 15.64 | 15.97 | 15.27 | 15.41 | 2,143,719 | -0.21(-1.35%) |
Jul 22, 2015 | 15.73 | 15.81 | 15.57 | 15.62 | 875,622 | -0.22(-1.38%) |
Jul 21, 2015 | 15.71 | 15.95 | 15.69 | 15.84 | 1,175,564 | +0.14(+0.89%) |
Jul 20, 2015 | 15.68 | 15.75 | 15.55 | 15.70 | 825,711 | +0.01(+0.06%) |
Jul 17, 2015 | 15.87 | 15.87 | 15.60 | 15.69 | 757,743 | -0.20(-1.27%) |
Jul 16, 2015 | 16.06 | 16.12 | 15.79 | 15.89 | 1,251,210 | +0.05(+0.33%) |
Jul 15, 2015 | 16.39 | 16.45 | 15.83 | 15.84 | 1,530,005 | -0.64(-3.89%) |
Jul 14, 2015 | 16.36 | 16.59 | 16.34 | 16.48 | 1,203,661 | +0.08(+0.48%) |
Jul 13, 2015 | 16.26 | 16.42 | 16.20 | 16.40 | 1,319,363 | +0.22(+1.35%) |
Jul 10, 2015 | 16.15 | 16.27 | 16.08 | 16.18 | 1,446,223 | +0.13(+0.82%) |
Jul 09, 2015 | 16.40 | 16.51 | 16.04 | 16.05 | 2,077,033 | -0.07(-0.43%) |
Jul 08, 2015 | 16.37 | 16.61 | 16.02 | 16.12 | 1,829,889 | -0.39(-2.34%) |
Jul 07, 2015 | 16.46 | 16.54 | 15.90 | 16.50 | 2,203,480 | +0.02(+0.11%) |
Jul 06, 2015 | 16.64 | 16.84 | 16.43 | 16.48 | 1,287,233 | -0.44(-2.59%) |
Jul 02, 2015 | 16.94 | 16.92 | 16.92 | 16.92 | 877,452 | +0.05(+0.31%) |
Jul 01, 2015 | 17.12 | 17.23 | 16.67 | 16.87 | 1,573,757 | -0.21(-1.23%) |
Jun 30, 2015 | 17.04 | 17.12 | 16.85 | 17.08 | 1,829,581 | +0.18(+1.09%) |
Jun 29, 2015 | 17.15 | 17.40 | 16.88 | 16.90 | 1,609,930 | -0.47(-2.73%) |
Jun 26, 2015 | 17.50 | 17.68 | 17.27 | 17.37 | 2,807,944 | -0.16(-0.90%) |
Jun 25, 2015 | 17.85 | 17.89 | 17.49 | 17.53 | 2,159,800 | -0.32(-1.77%) |
Jun 24, 2015 | 18.01 | 18.21 | 17.83 | 17.84 | 2,383,974 | -0.22(-1.21%) |
Jun 23, 2015 | 17.98 | 18.14 | 17.93 | 18.06 | 2,099,723 | +0.11(+0.59%) |
Jun 22, 2015 | 18.08 | 18.13 | 17.89 | 17.96 | 2,658,360 | +0.00(+0.00%) |
Jun 19, 2015 | 17.41 | 18.16 | 17.37 | 17.96 | 3,640,360 | +0.62(+3.59%) |
Jun 18, 2015 | 17.48 | 17.51 | 17.25 | 17.34 | 2,522,396 | -0.08(-0.45%) |
Jun 17, 2015 | 17.44 | 17.57 | 17.23 | 17.41 | 1,861,990 | +0.08(+0.46%) |
Jun 16, 2015 | 17.28 | 17.49 | 17.20 | 17.34 | 1,733,216 | +0.04(+0.25%) |
Jun 15, 2015 | 17.25 | 17.33 | 16.81 | 17.29 | 2,370,975 | -0.14(-0.80%) |
Jun 12, 2015 | 17.43 | 17.44 | 17.27 | 17.43 | 2,529,179 | -0.04(-0.20%) |
Jun 11, 2015 | 17.83 | 17.87 | 17.44 | 17.47 | 3,783,910 | -0.31(-1.73%) |
Jun 10, 2015 | 17.84 | 17.90 | 17.71 | 17.77 | 2,162,326 | +0.16(+0.89%) |
Jun 09, 2015 | 17.57 | 17.82 | 17.51 | 17.62 | 2,194,177 | +0.12(+0.70%) |
Jun 08, 2015 | 17.73 | 17.83 | 17.43 | 17.49 | 2,897,082 | -0.03(-0.15%) |
Jun 05, 2015 | 17.07 | 17.80 | 17.04 | 17.52 | 3,335,373 | +0.41(+2.40%) |
Jun 04, 2015 | 16.76 | 17.39 | 16.66 | 17.11 | 3,753,053 | +0.20(+1.19%) |
Jun 03, 2015 | 17.05 | 17.33 | 16.86 | 16.91 | 2,196,448 | -0.10(-0.62%) |
Jun 02, 2015 | 16.82 | 17.14 | 16.79 | 17.01 | 1,857,639 | +0.22(+1.30%) |