Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.97 | 15.03 | 14.72 | 14.73 | 1,918,851 | -0.28(-1.88%) |
Aug 28, 2015 | 15.07 | 15.10 | 14.89 | 15.01 | 1,225,366 | -0.07(-0.45%) |
Aug 27, 2015 | 14.92 | 15.08 | 14.75 | 15.08 | 3,000,565 | +0.25(+1.70%) |
Aug 26, 2015 | 14.87 | 14.96 | 14.56 | 14.83 | 2,053,958 | +0.37(+2.59%) |
Aug 25, 2015 | 15.21 | 15.21 | 14.44 | 14.45 | 1,429,864 | -0.51(-3.40%) |
Aug 24, 2015 | 15.04 | 15.34 | 14.72 | 14.96 | 2,531,806 | -0.61(-3.90%) |
Aug 21, 2015 | 15.85 | 15.95 | 15.56 | 15.57 | 1,721,193 | -0.37(-2.31%) |
Aug 20, 2015 | 15.93 | 16.10 | 15.84 | 15.94 | 1,052,844 | -0.04(-0.23%) |
Aug 19, 2015 | 15.88 | 16.07 | 15.72 | 15.97 | 917,701 | +0.03(+0.19%) |
Aug 18, 2015 | 15.79 | 15.99 | 15.79 | 15.94 | 696,725 | +0.07(+0.46%) |
Aug 17, 2015 | 15.62 | 15.88 | 15.53 | 15.87 | 902,838 | +0.25(+1.61%) |
Aug 14, 2015 | 15.55 | 15.62 | 15.41 | 15.62 | 640,657 | +0.09(+0.55%) |
Aug 13, 2015 | 15.48 | 15.59 | 15.27 | 15.53 | 806,372 | +0.02(+0.16%) |
Aug 12, 2015 | 15.40 | 15.51 | 15.24 | 15.51 | 1,045,893 | +0.07(+0.48%) |
Aug 11, 2015 | 15.27 | 15.46 | 15.26 | 15.43 | 852,334 | +0.13(+0.88%) |
Aug 10, 2015 | 15.49 | 15.49 | 15.26 | 15.30 | 979,039 | -0.15(-0.95%) |
Aug 07, 2015 | 15.38 | 15.47 | 15.22 | 15.45 | 842,292 | +0.05(+0.32%) |
Aug 06, 2015 | 15.41 | 15.43 | 15.08 | 15.40 | 1,440,934 | -0.02(-0.16%) |
Aug 05, 2015 | 15.62 | 15.64 | 15.36 | 15.42 | 960,317 | -0.18(-1.14%) |
Aug 04, 2015 | 15.48 | 15.81 | 15.48 | 15.60 | 1,886,600 | +0.09(+0.59%) |
Aug 03, 2015 | 15.43 | 15.56 | 15.39 | 15.51 | 1,080,027 | +0.09(+0.60%) |
Jul 31, 2015 | 15.43 | 15.54 | 15.38 | 15.42 | 939,710 | +0.12(+0.80%) |
Jul 30, 2015 | 15.42 | 15.48 | 15.27 | 15.29 | 1,015,106 | -0.15(-0.99%) |
Jul 29, 2015 | 15.32 | 15.53 | 15.10 | 15.45 | 1,381,889 | +0.02(+0.12%) |
Jul 28, 2015 | 15.45 | 15.51 | 15.37 | 15.43 | 1,072,880 | -0.03(-0.20%) |
Jul 27, 2015 | 15.48 | 15.64 | 15.44 | 15.46 | 1,101,718 | -0.02(-0.12%) |
Jul 24, 2015 | 15.35 | 15.53 | 15.32 | 15.48 | 868,873 | +0.11(+0.72%) |
Jul 23, 2015 | 15.64 | 15.66 | 15.28 | 15.37 | 1,546,800 | -0.28(-1.80%) |
Jul 22, 2015 | 15.50 | 15.70 | 15.46 | 15.65 | 1,423,947 | +0.13(+0.87%) |
Jul 21, 2015 | 15.53 | 15.59 | 15.48 | 15.51 | 1,460,837 | +0.00(+0.00%) |
Jul 20, 2015 | 15.42 | 15.53 | 15.34 | 15.51 | 990,626 | +0.07(+0.48%) |
Jul 17, 2015 | 15.39 | 15.48 | 15.35 | 15.44 | 1,168,438 | +0.02(+0.12%) |
Jul 16, 2015 | 15.37 | 15.46 | 15.32 | 15.42 | 2,068,624 | +0.07(+0.48%) |
Jul 15, 2015 | 15.43 | 15.51 | 15.31 | 15.35 | 1,262,403 | -0.15(-0.95%) |
Jul 14, 2015 | 15.61 | 15.65 | 15.43 | 15.50 | 1,300,282 | -0.13(-0.82%) |
Jul 13, 2015 | 15.64 | 15.80 | 15.53 | 15.62 | 1,516,197 | +0.03(+0.20%) |
Jul 10, 2015 | 15.44 | 15.77 | 15.42 | 15.59 | 2,585,191 | +0.17(+1.11%) |
Jul 09, 2015 | 15.47 | 15.62 | 15.40 | 15.42 | 1,970,991 | -0.05(-0.32%) |
Jul 08, 2015 | 15.33 | 15.50 | 15.24 | 15.47 | 3,557,290 | +0.04(+0.28%) |
Jul 07, 2015 | 15.18 | 15.51 | 15.18 | 15.43 | 1,470,233 | +0.24(+1.57%) |
Jul 06, 2015 | 14.94 | 15.24 | 14.88 | 15.19 | 2,790,789 | +0.20(+1.31%) |
Jul 02, 2015 | 14.99 | 14.99 | 14.99 | 14.99 | 2,410,341 | +0.06(+0.37%) |
Jul 01, 2015 | 14.73 | 14.94 | 14.60 | 14.94 | 1,769,907 | +0.25(+1.67%) |
Jun 30, 2015 | 14.74 | 14.80 | 14.62 | 14.69 | 1,408,489 | +0.02(+0.13%) |
Jun 29, 2015 | 14.70 | 14.88 | 14.67 | 14.67 | 1,517,103 | -0.06(-0.37%) |
Jun 26, 2015 | 14.55 | 14.76 | 14.45 | 14.73 | 1,079,145 | +0.13(+0.88%) |
Jun 25, 2015 | 14.62 | 14.67 | 14.56 | 14.60 | 1,366,269 | -0.05(-0.33%) |
Jun 24, 2015 | 14.91 | 14.91 | 14.62 | 14.65 | 1,079,388 | -0.37(-2.49%) |
Jun 23, 2015 | 15.15 | 15.18 | 14.99 | 15.02 | 984,202 | -0.17(-1.09%) |
Jun 22, 2015 | 15.45 | 15.46 | 15.15 | 15.19 | 1,399,566 | -0.26(-1.71%) |
Jun 19, 2015 | 15.41 | 15.47 | 15.19 | 15.45 | 1,237,943 | +0.01(+0.08%) |
Jun 18, 2015 | 15.24 | 15.44 | 15.24 | 15.44 | 1,218,019 | +0.23(+1.53%) |
Jun 17, 2015 | 15.08 | 15.21 | 14.90 | 15.21 | 686,675 | +0.12(+0.77%) |
Jun 16, 2015 | 14.95 | 15.12 | 14.90 | 15.09 | 724,067 | +0.14(+0.94%) |
Jun 15, 2015 | 14.95 | 15.01 | 14.85 | 14.95 | 1,151,692 | -0.01(-0.08%) |
Jun 12, 2015 | 15.08 | 15.17 | 14.96 | 14.96 | 1,284,678 | -0.15(-0.97%) |
Jun 11, 2015 | 15.11 | 15.15 | 15.02 | 15.11 | 1,126,656 | +0.08(+0.53%) |
Jun 10, 2015 | 14.84 | 15.09 | 14.81 | 15.03 | 1,005,402 | +0.18(+1.20%) |
Jun 09, 2015 | 14.97 | 14.97 | 14.78 | 14.85 | 623,847 | -0.13(-0.90%) |
Jun 08, 2015 | 14.92 | 15.03 | 14.82 | 14.99 | 554,983 | +0.06(+0.41%) |
Jun 05, 2015 | 15.06 | 15.08 | 14.79 | 14.93 | 899,468 | -0.25(-1.66%) |
Jun 04, 2015 | 15.07 | 15.26 | 15.00 | 15.18 | 1,339,624 | +0.07(+0.49%) |
Jun 03, 2015 | 15.28 | 15.31 | 15.07 | 15.10 | 1,148,878 | -0.22(-1.44%) |
Jun 02, 2015 | 15.40 | 15.45 | 15.23 | 15.32 | 803,733 | -0.09(-0.60%) |