Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.61 | 14.78 | 14.36 | 14.72 | 4,771,886 | -0.09(-0.60%) |
Aug 28, 2015 | 14.71 | 14.86 | 14.65 | 14.81 | 3,499,545 | -0.06(-0.38%) |
Aug 27, 2015 | 14.40 | 14.90 | 14.28 | 14.86 | 6,352,936 | +0.75(+5.30%) |
Aug 26, 2015 | 14.16 | 14.20 | 13.81 | 14.12 | 7,528,974 | +0.12(+0.86%) |
Aug 25, 2015 | 14.34 | 14.41 | 13.99 | 13.99 | 5,220,057 | +0.13(+0.93%) |
Aug 24, 2015 | 13.39 | 14.32 | 12.71 | 13.87 | 6,833,448 | -0.30(-2.10%) |
Aug 21, 2015 | 14.54 | 14.54 | 14.16 | 14.16 | 6,460,623 | -0.51(-3.45%) |
Aug 20, 2015 | 14.89 | 14.94 | 14.65 | 14.67 | 4,351,830 | -0.40(-2.67%) |
Aug 19, 2015 | 15.08 | 15.18 | 14.91 | 15.07 | 3,676,633 | -0.13(-0.85%) |
Aug 18, 2015 | 15.05 | 15.23 | 14.98 | 15.20 | 4,699,918 | +0.10(+0.69%) |
Aug 17, 2015 | 14.73 | 15.14 | 14.67 | 15.10 | 3,757,719 | +0.23(+1.57%) |
Aug 14, 2015 | 14.73 | 15.05 | 14.69 | 14.86 | 4,331,558 | +0.13(+0.87%) |
Aug 13, 2015 | 15.11 | 15.11 | 14.73 | 14.73 | 4,724,338 | -0.37(-2.45%) |
Aug 12, 2015 | 15.21 | 15.27 | 14.86 | 15.10 | 5,663,942 | -0.20(-1.31%) |
Aug 11, 2015 | 15.61 | 15.61 | 15.20 | 15.31 | 3,378,321 | -0.46(-2.91%) |
Aug 10, 2015 | 15.55 | 15.80 | 15.43 | 15.76 | 3,020,973 | +0.23(+1.45%) |
Aug 07, 2015 | 15.44 | 15.60 | 15.36 | 15.54 | 3,554,581 | -0.03(-0.21%) |
Aug 06, 2015 | 15.52 | 15.65 | 15.43 | 15.57 | 3,467,392 | +0.03(+0.21%) |
Aug 05, 2015 | 15.72 | 15.76 | 15.39 | 15.54 | 4,394,186 | -0.22(-1.38%) |
Aug 04, 2015 | 15.65 | 15.86 | 15.63 | 15.76 | 5,879,078 | +0.14(+0.93%) |
Aug 03, 2015 | 15.55 | 15.66 | 15.26 | 15.61 | 7,052,171 | +0.02(+0.16%) |
Jul 31, 2015 | 15.10 | 15.68 | 15.07 | 15.59 | 10,599,491 | +0.60(+3.97%) |
Jul 30, 2015 | 15.00 | 15.11 | 14.77 | 14.99 | 9,546,306 | -0.13(-0.85%) |
Jul 29, 2015 | 15.30 | 15.35 | 15.05 | 15.12 | 8,912,792 | -0.09(-0.58%) |
Jul 28, 2015 | 15.12 | 15.26 | 14.77 | 15.21 | 11,573,642 | +0.27(+1.78%) |
Jul 27, 2015 | 15.15 | 15.22 | 14.91 | 14.94 | 8,477,059 | -0.31(-2.00%) |
Jul 24, 2015 | 15.52 | 15.52 | 15.21 | 15.25 | 10,119,452 | -0.35(-2.22%) |
Jul 23, 2015 | 15.52 | 15.76 | 15.45 | 15.60 | 6,658,390 | -0.21(-1.32%) |
Jul 22, 2015 | 16.07 | 16.10 | 15.73 | 15.80 | 5,848,468 | -0.37(-2.29%) |
Jul 21, 2015 | 16.39 | 16.45 | 16.12 | 16.17 | 5,130,967 | -0.23(-1.37%) |
Jul 20, 2015 | 16.30 | 16.45 | 16.13 | 16.40 | 4,519,896 | +0.04(+0.25%) |
Jul 17, 2015 | 16.50 | 16.53 | 16.14 | 16.36 | 8,135,531 | -0.30(-1.79%) |
Jul 16, 2015 | 16.62 | 16.71 | 16.56 | 16.66 | 4,435,221 | +0.10(+0.58%) |
Jul 15, 2015 | 16.83 | 16.89 | 16.48 | 16.56 | 4,454,334 | -0.36(-2.14%) |
Jul 14, 2015 | 16.76 | 17.01 | 16.68 | 16.92 | 2,678,346 | +0.20(+1.17%) |
Jul 13, 2015 | 16.51 | 16.77 | 16.46 | 16.73 | 3,556,380 | +0.24(+1.45%) |
Jul 10, 2015 | 16.58 | 16.58 | 16.40 | 16.49 | 4,303,617 | +0.16(+0.98%) |
Jul 09, 2015 | 16.54 | 16.61 | 16.33 | 16.33 | 5,282,733 | -0.07(-0.44%) |
Jul 08, 2015 | 16.53 | 16.81 | 16.35 | 16.40 | 11,214,645 | -0.45(-2.65%) |
Jul 07, 2015 | 16.30 | 16.90 | 16.30 | 16.85 | 5,102,762 | +0.34(+2.08%) |
Jul 06, 2015 | 16.60 | 16.70 | 16.48 | 16.50 | 3,549,400 | -0.33(-1.94%) |
Jul 02, 2015 | 16.60 | 16.83 | 16.83 | 16.83 | 4,946,813 | +0.35(+2.13%) |
Jul 01, 2015 | 16.95 | 17.03 | 16.48 | 16.48 | 5,111,255 | -0.53(-3.10%) |
Jun 30, 2015 | 16.93 | 17.02 | 16.73 | 17.01 | 4,539,053 | +0.23(+1.38%) |
Jun 29, 2015 | 16.79 | 17.03 | 16.73 | 16.77 | 3,801,183 | -0.35(-2.05%) |
Jun 26, 2015 | 17.17 | 17.33 | 17.01 | 17.13 | 2,680,680 | -0.10(-0.56%) |
Jun 25, 2015 | 17.07 | 17.37 | 16.97 | 17.22 | 5,098,618 | +0.24(+1.41%) |
Jun 24, 2015 | 17.00 | 17.02 | 16.79 | 16.98 | 3,907,738 | -0.07(-0.42%) |
Jun 23, 2015 | 17.05 | 17.13 | 16.95 | 17.05 | 3,724,711 | +0.03(+0.19%) |
Jun 22, 2015 | 16.98 | 17.09 | 16.82 | 17.02 | 2,759,219 | +0.23(+1.38%) |
Jun 19, 2015 | 16.94 | 17.03 | 16.77 | 16.79 | 2,929,756 | -0.14(-0.80%) |
Jun 18, 2015 | 16.65 | 16.96 | 16.55 | 16.93 | 5,565,571 | +0.40(+2.41%) |
Jun 17, 2015 | 16.30 | 16.61 | 16.30 | 16.53 | 7,662,602 | +0.19(+1.17%) |
Jun 16, 2015 | 16.16 | 16.38 | 16.14 | 16.34 | 4,411,707 | +0.13(+0.79%) |
Jun 15, 2015 | 16.22 | 16.26 | 16.10 | 16.21 | 3,660,604 | -0.13(-0.78%) |
Jun 12, 2015 | 16.22 | 16.48 | 16.07 | 16.34 | 5,162,517 | +0.06(+0.34%) |
Jun 11, 2015 | 16.30 | 16.39 | 16.26 | 16.28 | 9,228,990 | -0.08(-0.49%) |
Jun 10, 2015 | 16.21 | 16.40 | 16.18 | 16.36 | 3,835,019 | +0.32(+1.99%) |
Jun 09, 2015 | 16.21 | 16.32 | 16.02 | 16.04 | 5,375,141 | -0.18(-1.13%) |
Jun 08, 2015 | 16.22 | 16.30 | 16.15 | 16.22 | 3,784,215 | +0.01(+0.05%) |
Jun 05, 2015 | 16.43 | 16.43 | 16.11 | 16.22 | 5,332,834 | -0.25(-1.50%) |
Jun 04, 2015 | 16.66 | 16.76 | 16.37 | 16.46 | 2,932,140 | -0.29(-1.72%) |
Jun 03, 2015 | 16.93 | 16.97 | 16.72 | 16.75 | 7,106,488 | -0.18(-1.04%) |
Jun 02, 2015 | 16.84 | 17.21 | 16.80 | 16.93 | 6,890,450 | +0.03(+0.19%) |