Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.37 | 14.49 | 14.17 | 14.24 | 2,705,378 | -0.12(-0.87%) |
Aug 28, 2015 | 14.20 | 14.55 | 14.08 | 14.37 | 2,959,461 | +0.20(+1.38%) |
Aug 27, 2015 | 13.81 | 14.24 | 13.77 | 14.17 | 7,737,747 | +0.41(+2.98%) |
Aug 26, 2015 | 13.88 | 13.96 | 13.69 | 13.76 | 10,269,514 | +0.04(+0.26%) |
Aug 25, 2015 | 13.82 | 13.94 | 13.71 | 13.72 | 5,932,166 | +0.09(+0.65%) |
Aug 24, 2015 | 13.63 | 13.97 | 13.45 | 13.64 | 5,003,946 | -0.31(-2.24%) |
Aug 21, 2015 | 13.90 | 14.12 | 13.82 | 13.95 | 3,817,666 | +0.06(+0.45%) |
Aug 20, 2015 | 13.75 | 13.99 | 13.68 | 13.88 | 4,078,605 | +0.05(+0.39%) |
Aug 19, 2015 | 13.91 | 13.98 | 13.81 | 13.83 | 2,706,082 | -0.12(-0.89%) |
Aug 18, 2015 | 13.97 | 14.03 | 13.88 | 13.96 | 1,454,757 | -0.02(-0.13%) |
Aug 17, 2015 | 13.91 | 14.02 | 13.88 | 13.97 | 2,968,533 | +0.00(+0.00%) |
Aug 14, 2015 | 14.02 | 14.08 | 13.92 | 13.97 | 3,688,398 | -0.04(-0.25%) |
Aug 13, 2015 | 13.93 | 14.06 | 13.81 | 14.01 | 960,854 | +0.05(+0.38%) |
Aug 12, 2015 | 13.96 | 14.01 | 13.88 | 13.96 | 1,770,003 | -0.04(-0.32%) |
Aug 11, 2015 | 13.97 | 14.05 | 13.93 | 14.00 | 1,672,921 | -0.01(-0.06%) |
Aug 10, 2015 | 14.14 | 14.14 | 13.89 | 14.01 | 4,686,872 | -0.14(-1.01%) |
Aug 07, 2015 | 14.57 | 14.66 | 13.97 | 14.15 | 5,448,580 | -0.55(-3.76%) |
Aug 06, 2015 | 14.85 | 14.85 | 14.60 | 14.70 | 744,818 | -0.12(-0.78%) |
Aug 05, 2015 | 14.89 | 14.95 | 14.78 | 14.82 | 753,043 | -0.05(-0.36%) |
Aug 04, 2015 | 15.01 | 15.14 | 14.86 | 14.87 | 2,789,244 | -0.11(-0.71%) |
Aug 03, 2015 | 14.74 | 15.03 | 14.69 | 14.98 | 3,276,298 | +0.23(+1.57%) |
Jul 31, 2015 | 14.79 | 14.90 | 14.65 | 14.75 | 1,858,804 | +0.00(+0.00%) |
Jul 30, 2015 | 14.66 | 14.86 | 14.61 | 14.75 | 1,517,905 | +0.07(+0.49%) |
Jul 29, 2015 | 14.39 | 14.85 | 14.32 | 14.68 | 3,015,103 | +0.28(+1.92%) |
Jul 28, 2015 | 14.25 | 14.46 | 14.13 | 14.40 | 2,212,749 | +0.19(+1.32%) |
Jul 27, 2015 | 14.29 | 14.40 | 14.19 | 14.21 | 814,739 | -0.12(-0.81%) |
Jul 24, 2015 | 14.33 | 14.39 | 14.21 | 14.33 | 1,215,543 | +0.02(+0.12%) |
Jul 23, 2015 | 14.43 | 14.46 | 14.21 | 14.31 | 756,413 | -0.11(-0.74%) |
Jul 22, 2015 | 14.38 | 14.57 | 14.38 | 14.42 | 1,200,237 | +0.05(+0.37%) |
Jul 21, 2015 | 14.40 | 14.47 | 14.37 | 14.37 | 1,124,021 | -0.03(-0.19%) |
Jul 20, 2015 | 14.43 | 14.44 | 14.34 | 14.39 | 616,475 | -0.04(-0.25%) |
Jul 17, 2015 | 14.60 | 14.62 | 14.43 | 14.43 | 1,116,363 | -0.17(-1.16%) |
Jul 16, 2015 | 14.52 | 14.64 | 14.47 | 14.60 | 1,398,794 | +0.11(+0.74%) |
Jul 15, 2015 | 14.50 | 14.55 | 14.45 | 14.49 | 517,893 | -0.02(-0.12%) |
Jul 14, 2015 | 14.66 | 14.66 | 14.50 | 14.51 | 1,044,595 | -0.16(-1.09%) |
Jul 13, 2015 | 14.62 | 14.74 | 14.55 | 14.67 | 1,047,226 | +0.10(+0.67%) |
Jul 10, 2015 | 14.63 | 14.65 | 14.54 | 14.57 | 1,117,961 | +0.07(+0.49%) |
Jul 09, 2015 | 14.63 | 14.66 | 14.46 | 14.50 | 940,250 | -0.10(-0.67%) |
Jul 08, 2015 | 14.66 | 14.74 | 14.54 | 14.60 | 727,218 | -0.13(-0.91%) |
Jul 07, 2015 | 14.71 | 14.74 | 14.57 | 14.73 | 1,275,723 | +0.05(+0.36%) |
Jul 06, 2015 | 14.61 | 14.70 | 14.56 | 14.68 | 686,048 | +0.04(+0.24%) |
Jul 02, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 1,186,706 | +0.04(+0.24%) |
Jul 01, 2015 | 14.28 | 14.62 | 14.27 | 14.61 | 2,794,662 | +0.31(+2.18%) |
Jun 30, 2015 | 14.23 | 14.48 | 14.16 | 14.29 | 2,723,387 | +0.10(+0.69%) |
Jun 29, 2015 | 14.48 | 14.53 | 14.20 | 14.20 | 962,473 | -0.29(-1.97%) |
Jun 26, 2015 | 14.38 | 14.49 | 14.33 | 14.48 | 1,504,074 | +0.04(+0.25%) |
Jun 25, 2015 | 14.54 | 14.61 | 14.43 | 14.45 | 1,209,594 | -0.09(-0.61%) |
Jun 24, 2015 | 14.81 | 14.81 | 14.52 | 14.54 | 2,315,520 | -0.24(-1.63%) |
Jun 23, 2015 | 14.85 | 14.88 | 14.73 | 14.78 | 917,308 | -0.04(-0.30%) |
Jun 22, 2015 | 14.96 | 15.03 | 14.82 | 14.82 | 1,235,595 | -0.13(-0.89%) |
Jun 19, 2015 | 15.01 | 15.06 | 14.86 | 14.95 | 1,776,425 | -0.01(-0.06%) |
Jun 18, 2015 | 14.88 | 15.09 | 14.87 | 14.96 | 1,177,380 | +0.10(+0.66%) |
Jun 17, 2015 | 14.77 | 14.92 | 14.62 | 14.87 | 1,357,251 | +0.11(+0.72%) |
Jun 16, 2015 | 14.75 | 14.88 | 14.67 | 14.76 | 2,058,811 | +0.03(+0.18%) |
Jun 15, 2015 | 15.04 | 15.08 | 14.70 | 14.73 | 2,868,674 | -0.34(-2.25%) |
Jun 12, 2015 | 15.29 | 15.37 | 15.05 | 15.07 | 3,720,058 | -0.17(-1.11%) |
Jun 11, 2015 | 15.28 | 15.42 | 15.18 | 15.24 | 4,862,030 | +0.04(+0.29%) |
Jun 10, 2015 | 15.06 | 15.28 | 15.01 | 15.20 | 1,886,040 | +0.13(+0.89%) |
Jun 09, 2015 | 14.96 | 15.08 | 14.87 | 15.06 | 1,287,805 | +0.17(+1.13%) |
Jun 08, 2015 | 14.67 | 14.91 | 14.57 | 14.89 | 1,451,878 | +0.25(+1.70%) |
Jun 05, 2015 | 14.73 | 14.77 | 14.62 | 14.64 | 1,958,069 | -0.20(-1.38%) |
Jun 04, 2015 | 14.99 | 15.01 | 14.81 | 14.85 | 1,117,701 | -0.12(-0.83%) |
Jun 03, 2015 | 14.93 | 14.99 | 14.89 | 14.97 | 1,268,064 | +0.01(+0.06%) |
Jun 02, 2015 | 14.92 | 15.06 | 14.92 | 14.96 | 2,060,651 | +0.05(+0.36%) |