Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.46 | 13.53 | 13.25 | 13.28 | 416,374 | -0.16(-1.17%) |
Aug 28, 2015 | 13.38 | 13.54 | 13.35 | 13.44 | 933,360 | -0.06(-0.45%) |
Aug 27, 2015 | 13.46 | 13.59 | 13.29 | 13.50 | 1,025,560 | +0.13(+0.95%) |
Aug 26, 2015 | 13.57 | 13.61 | 13.17 | 13.37 | 616,509 | -0.10(-0.72%) |
Aug 25, 2015 | 13.47 | 13.62 | 13.36 | 13.47 | 713,403 | +0.35(+2.64%) |
Aug 24, 2015 | 12.93 | 13.58 | 12.74 | 13.12 | 1,158,785 | -0.16(-1.22%) |
Aug 21, 2015 | 13.64 | 13.80 | 13.29 | 13.29 | 629,468 | -0.18(-1.34%) |
Aug 20, 2015 | 13.87 | 13.93 | 13.47 | 13.47 | 404,704 | -0.50(-3.61%) |
Aug 19, 2015 | 14.15 | 14.23 | 13.91 | 13.97 | 526,528 | -0.33(-2.33%) |
Aug 18, 2015 | 14.31 | 14.55 | 14.21 | 14.30 | 1,323,689 | +0.23(+1.65%) |
Aug 17, 2015 | 14.00 | 14.14 | 13.93 | 14.07 | 1,033,002 | -0.10(-0.71%) |
Aug 14, 2015 | 14.34 | 14.46 | 14.14 | 14.17 | 347,233 | -0.28(-1.91%) |
Aug 13, 2015 | 14.22 | 14.56 | 14.18 | 14.45 | 396,350 | +0.07(+0.52%) |
Aug 12, 2015 | 14.29 | 14.43 | 14.12 | 14.37 | 318,084 | -0.04(-0.27%) |
Aug 11, 2015 | 14.28 | 14.57 | 14.21 | 14.41 | 385,617 | -0.10(-0.69%) |
Aug 10, 2015 | 14.36 | 14.53 | 14.36 | 14.51 | 456,901 | +0.14(+0.98%) |
Aug 07, 2015 | 14.04 | 14.41 | 14.04 | 14.37 | 854,430 | +0.35(+2.47%) |
Aug 06, 2015 | 14.42 | 14.55 | 14.00 | 14.03 | 759,256 | -0.46(-3.18%) |
Aug 05, 2015 | 14.40 | 14.64 | 14.40 | 14.49 | 898,855 | +0.17(+1.19%) |
Aug 04, 2015 | 14.45 | 14.59 | 14.25 | 14.32 | 628,302 | -0.12(-0.85%) |
Aug 03, 2015 | 14.41 | 14.54 | 14.39 | 14.44 | 756,861 | +0.21(+1.48%) |
Jul 31, 2015 | 14.42 | 14.44 | 14.18 | 14.23 | 824,615 | -0.20(-1.37%) |
Jul 30, 2015 | 14.20 | 14.45 | 14.15 | 14.43 | 1,434,711 | +0.69(+5.04%) |
Jul 29, 2015 | 14.01 | 14.01 | 13.62 | 13.73 | 335,458 | -0.20(-1.42%) |
Jul 28, 2015 | 13.95 | 13.98 | 13.81 | 13.93 | 1,368,057 | +0.02(+0.13%) |
Jul 27, 2015 | 13.94 | 14.03 | 13.75 | 13.91 | 706,696 | +0.14(+0.99%) |
Jul 24, 2015 | 14.01 | 14.07 | 13.74 | 13.78 | 407,372 | -0.22(-1.60%) |
Jul 23, 2015 | 14.00 | 14.11 | 13.86 | 14.00 | 699,881 | +0.02(+0.13%) |
Jul 22, 2015 | 14.10 | 14.14 | 13.93 | 13.98 | 1,400,057 | -0.07(-0.53%) |
Jul 21, 2015 | 14.36 | 14.36 | 14.01 | 14.06 | 747,809 | -0.23(-1.63%) |
Jul 20, 2015 | 14.37 | 14.51 | 14.22 | 14.29 | 1,565,380 | +0.20(+1.43%) |
Jul 17, 2015 | 14.28 | 14.33 | 14.08 | 14.09 | 2,630,241 | -0.16(-1.14%) |
Jul 16, 2015 | 14.23 | 14.43 | 14.22 | 14.25 | 1,477,244 | +0.40(+2.88%) |
Jul 15, 2015 | 14.14 | 14.20 | 13.81 | 13.85 | 774,338 | -0.31(-2.20%) |
Jul 14, 2015 | 13.98 | 14.24 | 13.98 | 14.16 | 1,037,529 | +0.36(+2.60%) |
Jul 13, 2015 | 13.84 | 13.91 | 13.77 | 13.80 | 538,070 | +0.09(+0.64%) |
Jul 10, 2015 | 13.79 | 13.87 | 13.67 | 13.72 | 908,512 | +0.21(+1.53%) |
Jul 09, 2015 | 13.59 | 13.68 | 13.49 | 13.51 | 1,003,401 | +0.20(+1.52%) |
Jul 08, 2015 | 13.44 | 13.47 | 13.28 | 13.31 | 636,875 | -0.19(-1.43%) |
Jul 07, 2015 | 13.42 | 13.53 | 13.24 | 13.50 | 356,972 | +0.06(+0.42%) |
Jul 06, 2015 | 13.25 | 13.52 | 13.25 | 13.44 | 439,769 | -0.07(-0.55%) |
Jul 02, 2015 | 13.57 | 13.52 | 13.52 | 13.52 | 644,516 | -0.11(-0.77%) |
Jul 01, 2015 | 13.85 | 13.98 | 13.55 | 13.62 | 374,248 | +0.04(+0.32%) |
Jun 30, 2015 | 13.62 | 13.74 | 13.49 | 13.58 | 595,618 | +0.09(+0.65%) |
Jun 29, 2015 | 13.43 | 13.61 | 13.40 | 13.49 | 663,995 | -0.00(-0.03%) |
Jun 26, 2015 | 14.02 | 14.10 | 13.45 | 13.50 | 925,624 | -0.34(-2.47%) |
Jun 25, 2015 | 14.01 | 14.01 | 13.81 | 13.84 | 380,018 | -0.13(-0.94%) |
Jun 24, 2015 | 13.77 | 14.14 | 13.64 | 13.97 | 999,025 | -0.07(-0.47%) |
Jun 23, 2015 | 14.14 | 14.23 | 14.02 | 14.04 | 453,375 | -0.04(-0.28%) |
Jun 22, 2015 | 13.96 | 14.20 | 13.96 | 14.07 | 907,232 | +0.50(+3.65%) |
Jun 19, 2015 | 13.75 | 13.80 | 13.53 | 13.58 | 1,718,280 | +0.00(+0.00%) |
Jun 18, 2015 | 13.57 | 13.79 | 13.54 | 13.58 | 791,169 | +0.22(+1.64%) |
Jun 17, 2015 | 13.43 | 13.62 | 13.25 | 13.36 | 710,023 | -0.21(-1.55%) |
Jun 16, 2015 | 13.50 | 13.75 | 13.50 | 13.57 | 1,044,307 | +0.24(+1.81%) |
Jun 15, 2015 | 13.45 | 13.57 | 13.22 | 13.33 | 915,224 | -0.34(-2.50%) |
Jun 12, 2015 | 13.68 | 13.70 | 13.59 | 13.67 | 751,230 | -0.35(-2.47%) |
Jun 11, 2015 | 14.00 | 14.06 | 13.88 | 14.02 | 570,036 | -0.09(-0.62%) |
Jun 10, 2015 | 13.91 | 14.17 | 13.85 | 14.11 | 1,589,044 | +0.41(+2.98%) |
Jun 09, 2015 | 13.52 | 13.72 | 13.40 | 13.70 | 1,073,066 | +0.32(+2.43%) |
Jun 08, 2015 | 13.63 | 13.63 | 13.37 | 13.37 | 929,740 | -0.31(-2.27%) |
Jun 05, 2015 | 13.98 | 13.98 | 13.65 | 13.68 | 888,896 | -0.42(-2.98%) |
Jun 04, 2015 | 14.36 | 14.39 | 13.91 | 14.11 | 464,327 | -0.23(-1.62%) |
Jun 03, 2015 | 14.31 | 14.47 | 14.26 | 14.34 | 727,906 | +0.11(+0.77%) |
Jun 02, 2015 | 14.07 | 14.35 | 14.07 | 14.23 | 673,113 | +0.24(+1.69%) |