Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.95 | 15.39 | 14.79 | 15.19 | 3,119,225 | +0.14(+0.90%) |
Aug 28, 2015 | 14.50 | 15.17 | 14.49 | 15.06 | 3,590,713 | +0.53(+3.68%) |
Aug 27, 2015 | 13.94 | 14.68 | 13.94 | 14.52 | 4,006,541 | +0.78(+5.69%) |
Aug 26, 2015 | 13.61 | 13.79 | 13.25 | 13.74 | 4,446,678 | +0.51(+3.87%) |
Aug 25, 2015 | 14.05 | 14.09 | 13.22 | 13.23 | 6,510,765 | -0.08(-0.63%) |
Aug 24, 2015 | 13.26 | 14.31 | 12.26 | 13.31 | 5,527,113 | -0.83(-5.85%) |
Aug 21, 2015 | 14.43 | 14.58 | 14.13 | 14.14 | 3,647,555 | -0.45(-3.09%) |
Aug 20, 2015 | 15.26 | 15.31 | 14.56 | 14.59 | 5,224,825 | -0.93(-6.02%) |
Aug 19, 2015 | 15.63 | 15.76 | 15.35 | 15.53 | 3,840,151 | -0.28(-1.75%) |
Aug 18, 2015 | 15.92 | 16.08 | 15.77 | 15.80 | 2,851,821 | -0.14(-0.88%) |
Aug 17, 2015 | 15.85 | 16.13 | 15.61 | 15.94 | 2,257,687 | -0.05(-0.28%) |
Aug 14, 2015 | 15.75 | 16.04 | 15.71 | 15.99 | 2,580,027 | +0.22(+1.39%) |
Aug 13, 2015 | 15.91 | 15.97 | 15.61 | 15.77 | 1,824,565 | -0.17(-1.06%) |
Aug 12, 2015 | 15.73 | 15.95 | 15.42 | 15.94 | 2,869,851 | +0.03(+0.18%) |
Aug 11, 2015 | 15.74 | 15.93 | 15.36 | 15.91 | 3,253,920 | -0.05(-0.32%) |
Aug 10, 2015 | 15.30 | 16.17 | 15.21 | 15.96 | 4,759,793 | +0.86(+5.71%) |
Aug 07, 2015 | 15.52 | 15.76 | 15.09 | 15.10 | 4,202,761 | -0.49(-3.14%) |
Aug 06, 2015 | 15.53 | 15.71 | 15.18 | 15.59 | 4,180,012 | +0.01(+0.07%) |
Aug 05, 2015 | 15.98 | 16.14 | 15.54 | 15.58 | 2,793,652 | -0.19(-1.18%) |
Aug 04, 2015 | 15.95 | 16.29 | 15.63 | 15.76 | 3,742,207 | -0.10(-0.64%) |
Aug 03, 2015 | 16.43 | 16.44 | 15.78 | 15.86 | 4,552,004 | -0.61(-3.69%) |
Jul 31, 2015 | 16.75 | 16.82 | 16.45 | 16.47 | 4,635,185 | -0.23(-1.38%) |
Jul 30, 2015 | 16.64 | 16.80 | 16.49 | 16.70 | 5,116,815 | -0.07(-0.40%) |
Jul 29, 2015 | 16.04 | 16.83 | 16.00 | 16.77 | 4,804,748 | +0.77(+4.82%) |
Jul 28, 2015 | 16.10 | 16.24 | 15.86 | 16.00 | 3,266,557 | +0.06(+0.39%) |
Jul 27, 2015 | 15.26 | 16.10 | 15.18 | 15.94 | 5,608,093 | +0.55(+3.59%) |
Jul 24, 2015 | 15.20 | 16.41 | 15.20 | 15.39 | 11,368,289 | +0.77(+5.24%) |
Jul 23, 2015 | 14.68 | 14.81 | 14.23 | 14.62 | 5,704,520 | -0.09(-0.61%) |
Jul 22, 2015 | 14.69 | 14.84 | 14.47 | 14.71 | 5,229,506 | -0.09(-0.61%) |
Jul 21, 2015 | 14.49 | 14.87 | 14.49 | 14.80 | 4,088,243 | +0.29(+2.02%) |
Jul 20, 2015 | 14.61 | 14.64 | 14.49 | 14.51 | 5,278,994 | -0.03(-0.23%) |
Jul 17, 2015 | 14.76 | 14.85 | 14.51 | 14.54 | 3,183,536 | -0.20(-1.34%) |
Jul 16, 2015 | 14.64 | 14.87 | 14.51 | 14.74 | 3,379,818 | +0.21(+1.43%) |
Jul 15, 2015 | 14.47 | 14.63 | 14.45 | 14.53 | 4,094,392 | +0.01(+0.08%) |
Jul 14, 2015 | 14.44 | 14.59 | 14.36 | 14.52 | 2,701,098 | -0.02(-0.12%) |
Jul 13, 2015 | 14.37 | 14.63 | 14.30 | 14.54 | 3,198,137 | +0.25(+1.77%) |
Jul 10, 2015 | 14.31 | 14.47 | 14.08 | 14.28 | 3,650,587 | +0.17(+1.19%) |
Jul 09, 2015 | 13.95 | 14.27 | 13.95 | 14.11 | 3,397,039 | +0.44(+3.24%) |
Jul 08, 2015 | 14.01 | 14.20 | 13.53 | 13.67 | 3,985,599 | -0.53(-3.75%) |
Jul 07, 2015 | 14.15 | 14.24 | 13.54 | 14.20 | 5,188,833 | +0.02(+0.16%) |
Jul 06, 2015 | 14.30 | 14.55 | 14.05 | 14.18 | 3,698,026 | -0.27(-1.90%) |
Jul 02, 2015 | 14.71 | 14.46 | 14.46 | 14.46 | 4,093,228 | -0.29(-1.94%) |
Jul 01, 2015 | 14.62 | 14.96 | 14.42 | 14.74 | 5,929,562 | -0.07(-0.49%) |
Jun 30, 2015 | 15.27 | 15.34 | 14.75 | 14.81 | 4,217,776 | -0.24(-1.60%) |
Jun 29, 2015 | 15.08 | 15.38 | 14.94 | 15.06 | 4,516,301 | -0.21(-1.39%) |
Jun 26, 2015 | 15.74 | 15.89 | 15.25 | 15.27 | 10,543,357 | -0.48(-3.03%) |
Jun 25, 2015 | 16.55 | 16.59 | 15.73 | 15.75 | 6,560,812 | -0.84(-5.07%) |
Jun 24, 2015 | 17.00 | 17.13 | 16.56 | 16.59 | 3,311,624 | -0.41(-2.44%) |
Jun 23, 2015 | 16.51 | 17.17 | 16.48 | 17.00 | 3,346,177 | +0.50(+3.06%) |
Jun 22, 2015 | 16.70 | 16.75 | 16.47 | 16.50 | 3,819,149 | -0.05(-0.30%) |
Jun 19, 2015 | 16.59 | 16.90 | 16.53 | 16.55 | 3,591,706 | -0.10(-0.61%) |
Jun 18, 2015 | 16.49 | 16.90 | 16.39 | 16.65 | 3,292,979 | +0.19(+1.16%) |
Jun 17, 2015 | 16.43 | 16.68 | 16.35 | 16.46 | 2,957,484 | +0.10(+0.58%) |
Jun 16, 2015 | 16.73 | 16.87 | 16.29 | 16.36 | 4,273,533 | -0.46(-2.73%) |
Jun 15, 2015 | 16.73 | 16.99 | 16.57 | 16.82 | 2,806,951 | -0.11(-0.63%) |
Jun 12, 2015 | 16.78 | 17.11 | 16.73 | 16.93 | 2,591,402 | +0.08(+0.50%) |
Jun 11, 2015 | 16.63 | 16.94 | 16.61 | 16.84 | 4,648,433 | +0.25(+1.52%) |
Jun 10, 2015 | 16.23 | 17.14 | 16.21 | 16.59 | 6,692,991 | +0.21(+1.27%) |
Jun 09, 2015 | 16.87 | 16.88 | 16.28 | 16.38 | 6,561,732 | -0.45(-2.70%) |
Jun 08, 2015 | 17.20 | 17.20 | 16.78 | 16.84 | 3,290,132 | -0.36(-2.12%) |
Jun 05, 2015 | 16.92 | 17.39 | 16.82 | 17.20 | 2,923,724 | +0.18(+1.05%) |
Jun 04, 2015 | 17.02 | 17.17 | 16.93 | 17.02 | 2,796,606 | -0.18(-1.07%) |
Jun 03, 2015 | 17.12 | 17.41 | 17.04 | 17.21 | 4,109,260 | +0.18(+1.05%) |
Jun 02, 2015 | 16.57 | 17.21 | 16.57 | 17.03 | 3,388,675 | +0.38(+2.26%) |