Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.71 | 15.03 | 14.68 | 14.99 | 429,458 | +0.18(+1.20%) |
Aug 28, 2015 | 14.74 | 14.92 | 14.69 | 14.82 | 414,732 | -0.01(-0.06%) |
Aug 27, 2015 | 14.78 | 14.97 | 14.65 | 14.82 | 591,431 | +0.16(+1.10%) |
Aug 26, 2015 | 14.56 | 14.66 | 14.21 | 14.66 | 470,740 | +0.44(+3.11%) |
Aug 25, 2015 | 14.89 | 14.89 | 14.21 | 14.22 | 606,560 | -0.26(-1.82%) |
Aug 24, 2015 | 14.66 | 14.96 | 14.43 | 14.48 | 1,093,901 | -0.68(-4.48%) |
Aug 21, 2015 | 14.88 | 15.33 | 14.88 | 15.16 | 576,012 | -0.03(-0.22%) |
Aug 20, 2015 | 15.47 | 15.51 | 15.20 | 15.20 | 423,994 | -0.42(-2.72%) |
Aug 19, 2015 | 15.72 | 15.86 | 15.61 | 15.62 | 426,083 | -0.19(-1.18%) |
Aug 18, 2015 | 15.79 | 15.96 | 14.79 | 15.81 | 446,720 | +0.04(+0.27%) |
Aug 17, 2015 | 15.58 | 15.86 | 15.54 | 15.77 | 296,919 | +0.05(+0.32%) |
Aug 14, 2015 | 15.52 | 15.72 | 15.48 | 15.72 | 199,017 | +0.20(+1.32%) |
Aug 13, 2015 | 15.44 | 15.65 | 15.42 | 15.51 | 337,751 | +0.03(+0.22%) |
Aug 12, 2015 | 15.82 | 15.93 | 15.31 | 15.48 | 443,614 | -0.42(-2.67%) |
Aug 11, 2015 | 15.98 | 16.10 | 15.77 | 15.90 | 308,071 | -0.19(-1.16%) |
Aug 10, 2015 | 16.02 | 16.13 | 15.97 | 16.09 | 346,446 | +0.20(+1.28%) |
Aug 07, 2015 | 15.99 | 16.18 | 15.71 | 15.89 | 291,839 | -0.15(-0.95%) |
Aug 06, 2015 | 16.18 | 16.29 | 15.96 | 16.04 | 265,249 | -0.16(-1.00%) |
Aug 05, 2015 | 16.16 | 16.36 | 16.08 | 16.20 | 304,043 | +0.14(+0.90%) |
Aug 04, 2015 | 16.05 | 16.23 | 16.01 | 16.06 | 271,019 | +0.05(+0.32%) |
Aug 03, 2015 | 15.91 | 16.07 | 15.81 | 16.01 | 366,697 | +0.05(+0.32%) |
Jul 31, 2015 | 15.92 | 16.03 | 15.75 | 15.96 | 388,874 | +0.04(+0.27%) |
Jul 30, 2015 | 15.78 | 15.92 | 15.73 | 15.91 | 449,628 | +0.10(+0.65%) |
Jul 29, 2015 | 15.72 | 15.94 | 15.69 | 15.81 | 451,167 | +0.05(+0.32%) |
Jul 28, 2015 | 15.96 | 15.97 | 15.62 | 15.76 | 490,773 | +0.00(+0.00%) |
Jul 27, 2015 | 15.67 | 15.84 | 15.58 | 15.76 | 415,212 | -0.14(-0.91%) |
Jul 24, 2015 | 16.04 | 16.15 | 15.88 | 15.90 | 459,944 | -0.19(-1.16%) |
Jul 23, 2015 | 16.41 | 16.58 | 16.02 | 16.09 | 872,829 | -0.24(-1.46%) |
Jul 22, 2015 | 16.31 | 16.56 | 16.05 | 16.33 | 821,056 | +0.18(+1.11%) |
Jul 21, 2015 | 16.34 | 16.59 | 16.13 | 16.15 | 527,930 | -0.24(-1.45%) |
Jul 20, 2015 | 16.26 | 16.39 | 16.21 | 16.39 | 257,343 | +0.14(+0.84%) |
Jul 17, 2015 | 16.41 | 16.41 | 16.07 | 16.25 | 278,146 | -0.13(-0.78%) |
Jul 16, 2015 | 16.47 | 16.54 | 16.35 | 16.38 | 342,047 | +0.08(+0.47%) |
Jul 15, 2015 | 16.23 | 16.36 | 16.10 | 16.30 | 493,940 | +0.19(+1.16%) |
Jul 14, 2015 | 15.97 | 16.15 | 15.91 | 16.12 | 359,817 | +0.07(+0.42%) |
Jul 13, 2015 | 16.13 | 16.22 | 15.97 | 16.05 | 424,018 | +0.12(+0.75%) |
Jul 10, 2015 | 16.03 | 16.05 | 15.79 | 15.93 | 464,731 | +0.20(+1.24%) |
Jul 09, 2015 | 15.73 | 15.84 | 15.63 | 15.73 | 501,057 | +0.20(+1.26%) |
Jul 08, 2015 | 15.50 | 15.68 | 15.40 | 15.54 | 679,910 | -0.10(-0.65%) |
Jul 07, 2015 | 15.91 | 15.91 | 15.50 | 15.64 | 688,318 | -0.30(-1.87%) |
Jul 06, 2015 | 15.79 | 15.96 | 15.67 | 15.94 | 443,048 | -0.04(-0.27%) |
Jul 02, 2015 | 16.24 | 15.98 | 15.98 | 15.98 | 343,159 | -0.30(-1.83%) |
Jul 01, 2015 | 16.36 | 16.48 | 16.13 | 16.28 | 439,896 | +0.15(+0.95%) |
Jun 30, 2015 | 16.24 | 16.31 | 16.01 | 16.13 | 612,484 | +0.11(+0.69%) |
Jun 29, 2015 | 16.36 | 16.43 | 15.99 | 16.01 | 595,793 | -0.43(-2.59%) |
Jun 26, 2015 | 16.36 | 16.51 | 16.25 | 16.44 | 822,158 | +0.08(+0.49%) |
Jun 25, 2015 | 16.45 | 16.45 | 16.24 | 16.36 | 478,051 | +0.01(+0.08%) |
Jun 24, 2015 | 16.43 | 16.54 | 16.33 | 16.35 | 340,601 | -0.09(-0.57%) |
Jun 23, 2015 | 16.30 | 16.52 | 16.28 | 16.44 | 360,039 | +0.22(+1.36%) |
Jun 22, 2015 | 16.22 | 16.42 | 16.02 | 16.22 | 381,807 | +0.17(+1.05%) |
Jun 19, 2015 | 16.03 | 16.14 | 15.93 | 16.05 | 1,098,103 | +0.03(+0.21%) |
Jun 18, 2015 | 15.88 | 16.08 | 15.69 | 16.02 | 459,765 | +0.23(+1.45%) |
Jun 17, 2015 | 16.12 | 16.16 | 15.75 | 15.79 | 340,113 | -0.32(-1.97%) |
Jun 16, 2015 | 15.82 | 16.12 | 15.81 | 16.11 | 338,357 | +0.21(+1.30%) |
Jun 15, 2015 | 15.84 | 16.01 | 15.71 | 15.90 | 451,756 | -0.12(-0.74%) |
Jun 12, 2015 | 16.04 | 16.07 | 15.94 | 16.02 | 338,233 | -0.03(-0.21%) |
Jun 11, 2015 | 16.00 | 16.09 | 15.81 | 16.05 | 424,804 | +0.03(+0.16%) |
Jun 10, 2015 | 15.95 | 16.14 | 15.91 | 16.03 | 671,575 | +0.21(+1.34%) |
Jun 09, 2015 | 15.78 | 15.93 | 15.63 | 15.81 | 477,988 | +0.07(+0.43%) |
Jun 08, 2015 | 15.70 | 15.85 | 15.70 | 15.75 | 438,036 | +0.07(+0.43%) |
Jun 05, 2015 | 15.47 | 15.72 | 15.42 | 15.68 | 672,947 | +0.30(+1.98%) |
Jun 04, 2015 | 15.37 | 15.40 | 15.26 | 15.37 | 623,459 | -0.08(-0.49%) |
Jun 03, 2015 | 15.25 | 15.46 | 15.19 | 15.45 | 568,102 | +0.30(+1.95%) |
Jun 02, 2015 | 15.00 | 15.25 | 14.88 | 15.15 | 444,345 | +0.15(+1.02%) |