Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.37 | 13.67 | 13.12 | 13.65 | 481,335 | +0.21(+1.55%) |
Aug 28, 2015 | 13.14 | 13.59 | 13.14 | 13.45 | 256,829 | +0.27(+2.07%) |
Aug 27, 2015 | 12.81 | 13.18 | 12.79 | 13.17 | 520,571 | +0.68(+5.41%) |
Aug 26, 2015 | 12.40 | 12.53 | 12.16 | 12.50 | 281,003 | +0.38(+3.14%) |
Aug 25, 2015 | 12.80 | 12.80 | 12.12 | 12.12 | 324,283 | -0.17(-1.40%) |
Aug 24, 2015 | 12.47 | 12.76 | 12.16 | 12.29 | 646,671 | -0.66(-5.11%) |
Aug 21, 2015 | 13.29 | 13.40 | 12.95 | 12.95 | 854,094 | -0.45(-3.38%) |
Aug 20, 2015 | 13.66 | 13.75 | 13.40 | 13.40 | 473,105 | -0.33(-2.41%) |
Aug 19, 2015 | 14.05 | 14.05 | 13.65 | 13.73 | 280,421 | -0.39(-2.75%) |
Aug 18, 2015 | 14.12 | 14.18 | 14.04 | 14.12 | 83,736 | -0.04(-0.29%) |
Aug 17, 2015 | 14.11 | 14.24 | 14.05 | 14.16 | 101,315 | +0.02(+0.14%) |
Aug 14, 2015 | 14.24 | 14.30 | 14.13 | 14.14 | 73,231 | -0.06(-0.40%) |
Aug 13, 2015 | 14.33 | 14.35 | 14.18 | 14.20 | 156,650 | -0.22(-1.50%) |
Aug 12, 2015 | 14.06 | 14.44 | 14.04 | 14.42 | 167,293 | +0.27(+1.93%) |
Aug 11, 2015 | 13.82 | 14.16 | 13.80 | 14.14 | 280,501 | -0.01(-0.10%) |
Aug 10, 2015 | 13.73 | 14.16 | 13.73 | 14.16 | 83,125 | +0.46(+3.36%) |
Aug 07, 2015 | 13.88 | 14.01 | 13.65 | 13.70 | 254,098 | -0.27(-1.90%) |
Aug 06, 2015 | 13.68 | 13.98 | 13.55 | 13.96 | 291,522 | +0.25(+1.83%) |
Aug 05, 2015 | 13.91 | 14.07 | 13.71 | 13.71 | 362,361 | -0.11(-0.78%) |
Aug 04, 2015 | 13.89 | 14.05 | 13.76 | 13.82 | 149,349 | -0.07(-0.52%) |
Aug 03, 2015 | 14.07 | 14.10 | 13.86 | 13.89 | 417,955 | -0.27(-1.93%) |
Jul 31, 2015 | 14.45 | 14.45 | 14.16 | 14.16 | 238,539 | -0.39(-2.67%) |
Jul 30, 2015 | 14.63 | 14.65 | 14.47 | 14.55 | 134,245 | -0.09(-0.59%) |
Jul 29, 2015 | 14.40 | 14.65 | 14.33 | 14.64 | 423,761 | +0.24(+1.65%) |
Jul 28, 2015 | 14.04 | 14.47 | 14.01 | 14.40 | 231,504 | +0.41(+2.93%) |
Jul 27, 2015 | 14.05 | 14.16 | 13.94 | 13.99 | 291,192 | -0.22(-1.52%) |
Jul 24, 2015 | 14.52 | 14.52 | 14.16 | 14.21 | 301,238 | -0.29(-1.98%) |
Jul 23, 2015 | 14.55 | 14.65 | 14.39 | 14.49 | 159,773 | -0.04(-0.25%) |
Jul 22, 2015 | 14.62 | 14.67 | 14.51 | 14.53 | 227,522 | -0.12(-0.83%) |
Jul 21, 2015 | 14.63 | 14.77 | 14.61 | 14.65 | 129,013 | +0.02(+0.15%) |
Jul 20, 2015 | 14.84 | 14.84 | 14.62 | 14.63 | 211,371 | -0.21(-1.40%) |
Jul 17, 2015 | 15.00 | 15.00 | 14.78 | 14.84 | 197,194 | -0.17(-1.15%) |
Jul 16, 2015 | 15.11 | 15.13 | 14.99 | 15.01 | 100,867 | -0.02(-0.14%) |
Jul 15, 2015 | 15.24 | 15.27 | 14.98 | 15.03 | 356,379 | -0.28(-1.83%) |
Jul 14, 2015 | 15.13 | 15.34 | 15.09 | 15.31 | 139,068 | +0.15(+1.00%) |
Jul 13, 2015 | 15.08 | 15.18 | 15.07 | 15.16 | 143,720 | +0.10(+0.67%) |
Jul 10, 2015 | 15.07 | 15.18 | 15.00 | 15.06 | 253,911 | +0.06(+0.43%) |
Jul 09, 2015 | 15.11 | 15.20 | 15.00 | 15.00 | 113,187 | +0.06(+0.38%) |
Jul 08, 2015 | 15.14 | 15.25 | 14.88 | 14.94 | 333,956 | -0.32(-2.07%) |
Jul 07, 2015 | 15.08 | 15.29 | 14.87 | 15.26 | 288,511 | +0.15(+1.00%) |
Jul 06, 2015 | 15.15 | 15.26 | 15.06 | 15.11 | 3,704,742 | -0.22(-1.45%) |
Jul 02, 2015 | 15.34 | 15.33 | 15.33 | 15.33 | 137,624 | +0.05(+0.33%) |
Jul 01, 2015 | 15.56 | 15.56 | 15.22 | 15.28 | 213,308 | -0.22(-1.44%) |
Jun 30, 2015 | 15.57 | 15.57 | 15.42 | 15.50 | 1,479,710 | +0.08(+0.51%) |
Jun 29, 2015 | 15.54 | 15.59 | 15.42 | 15.42 | 174,743 | -0.29(-1.83%) |
Jun 26, 2015 | 15.69 | 15.71 | 15.57 | 15.71 | 125,407 | +0.02(+0.14%) |
Jun 25, 2015 | 15.86 | 15.86 | 15.68 | 15.69 | 167,197 | -0.17(-1.04%) |
Jun 24, 2015 | 15.92 | 15.99 | 15.84 | 15.85 | 222,200 | -0.09(-0.59%) |
Jun 23, 2015 | 15.87 | 15.97 | 15.85 | 15.95 | 109,514 | +0.07(+0.47%) |
Jun 22, 2015 | 15.85 | 15.90 | 15.75 | 15.87 | 203,634 | +0.13(+0.85%) |
Jun 19, 2015 | 15.80 | 15.83 | 15.71 | 15.74 | 208,029 | -0.23(-1.44%) |
Jun 18, 2015 | 16.03 | 16.08 | 15.97 | 15.97 | 156,846 | -0.02(-0.14%) |
Jun 17, 2015 | 16.13 | 16.17 | 15.92 | 15.99 | 103,110 | -0.03(-0.18%) |
Jun 16, 2015 | 15.98 | 16.03 | 15.87 | 16.02 | 87,439 | +0.11(+0.72%) |
Jun 15, 2015 | 15.87 | 15.93 | 15.78 | 15.90 | 204,077 | -0.05(-0.32%) |
Jun 12, 2015 | 16.04 | 16.06 | 15.92 | 15.95 | 110,576 | -0.17(-1.07%) |
Jun 11, 2015 | 16.23 | 16.24 | 16.11 | 16.13 | 65,739 | -0.08(-0.49%) |
Jun 10, 2015 | 16.20 | 16.23 | 16.14 | 16.20 | 152,624 | +0.22(+1.35%) |
Jun 09, 2015 | 16.08 | 16.17 | 15.99 | 15.99 | 134,170 | +0.01(+0.05%) |
Jun 08, 2015 | 16.05 | 16.10 | 15.95 | 15.98 | 184,793 | -0.08(-0.49%) |
Jun 05, 2015 | 15.89 | 16.19 | 15.89 | 16.06 | 131,769 | +0.12(+0.77%) |
Jun 04, 2015 | 16.10 | 16.10 | 15.92 | 15.94 | 726,045 | -0.21(-1.29%) |
Jun 03, 2015 | 16.24 | 16.32 | 16.14 | 16.15 | 772,316 | -0.12(-0.75%) |
Jun 02, 2015 | 16.20 | 16.35 | 16.15 | 16.27 | 249,428 | +0.11(+0.67%) |