Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.69 | 15.77 | 15.24 | 15.33 | 1,868,639 | -0.37(-2.37%) |
Aug 28, 2015 | 15.26 | 15.83 | 15.16 | 15.70 | 1,380,719 | +0.42(+2.74%) |
Aug 27, 2015 | 15.00 | 15.68 | 14.99 | 15.28 | 2,224,464 | +0.43(+2.88%) |
Aug 26, 2015 | 15.27 | 15.27 | 14.26 | 14.86 | 3,044,625 | -0.05(-0.32%) |
Aug 25, 2015 | 15.28 | 15.41 | 14.86 | 14.90 | 1,777,182 | +0.14(+0.97%) |
Aug 24, 2015 | 14.52 | 15.29 | 14.08 | 14.76 | 2,316,045 | -0.50(-3.31%) |
Aug 21, 2015 | 15.57 | 15.62 | 15.05 | 15.26 | 2,942,924 | -0.67(-4.18%) |
Aug 20, 2015 | 16.39 | 16.39 | 15.83 | 15.93 | 1,716,472 | -0.64(-3.85%) |
Aug 19, 2015 | 16.76 | 16.76 | 16.33 | 16.57 | 1,204,714 | -0.21(-1.25%) |
Aug 18, 2015 | 17.14 | 17.16 | 16.77 | 16.78 | 660,997 | -0.35(-2.06%) |
Aug 17, 2015 | 16.65 | 17.14 | 16.65 | 17.13 | 1,273,988 | +0.42(+2.51%) |
Aug 14, 2015 | 16.63 | 16.84 | 16.50 | 16.71 | 889,380 | +0.08(+0.46%) |
Aug 13, 2015 | 16.47 | 16.81 | 16.31 | 16.64 | 1,373,364 | +0.25(+1.51%) |
Aug 12, 2015 | 15.84 | 16.50 | 15.60 | 16.39 | 3,256,858 | +0.41(+2.56%) |
Aug 11, 2015 | 16.05 | 16.19 | 15.77 | 15.98 | 944,212 | -0.22(-1.35%) |
Aug 10, 2015 | 16.28 | 16.37 | 16.15 | 16.20 | 1,306,647 | +0.06(+0.35%) |
Aug 07, 2015 | 16.04 | 16.25 | 15.91 | 16.14 | 1,046,489 | +0.04(+0.24%) |
Aug 06, 2015 | 16.32 | 16.45 | 15.88 | 16.10 | 1,118,134 | -0.25(-1.51%) |
Aug 05, 2015 | 16.46 | 16.83 | 16.33 | 16.35 | 1,807,918 | +0.00(+0.00%) |
Aug 04, 2015 | 16.32 | 16.48 | 16.14 | 16.35 | 2,062,222 | +0.11(+0.70%) |
Aug 03, 2015 | 16.28 | 16.44 | 16.10 | 16.24 | 945,927 | -0.04(-0.23%) |
Jul 31, 2015 | 16.24 | 16.50 | 16.20 | 16.27 | 1,425,989 | +0.13(+0.83%) |
Jul 30, 2015 | 16.13 | 16.28 | 16.03 | 16.14 | 1,605,981 | +0.06(+0.36%) |
Jul 29, 2015 | 16.35 | 16.41 | 15.90 | 16.08 | 1,700,106 | -0.26(-1.57%) |
Jul 28, 2015 | 16.09 | 16.53 | 15.87 | 16.34 | 2,278,074 | +0.65(+4.13%) |
Jul 27, 2015 | 15.94 | 15.97 | 15.63 | 15.69 | 1,258,557 | -0.34(-2.14%) |
Jul 24, 2015 | 16.75 | 16.77 | 15.97 | 16.04 | 2,548,200 | +0.02(+0.12%) |
Jul 23, 2015 | 16.08 | 16.45 | 15.95 | 16.02 | 1,430,485 | +0.10(+0.60%) |
Jul 22, 2015 | 15.91 | 16.09 | 15.82 | 15.92 | 644,971 | -0.10(-0.59%) |
Jul 21, 2015 | 16.04 | 16.19 | 15.79 | 16.02 | 821,003 | +0.02(+0.12%) |
Jul 20, 2015 | 16.33 | 16.47 | 15.93 | 16.00 | 1,186,596 | -0.42(-2.55%) |
Jul 17, 2015 | 16.43 | 16.52 | 16.25 | 16.42 | 1,323,411 | +0.09(+0.52%) |
Jul 16, 2015 | 16.21 | 16.41 | 16.14 | 16.33 | 763,094 | +0.21(+1.30%) |
Jul 15, 2015 | 16.14 | 16.42 | 16.05 | 16.12 | 1,542,447 | +0.05(+0.30%) |
Jul 14, 2015 | 15.69 | 16.07 | 15.57 | 16.07 | 1,341,361 | +0.39(+2.49%) |
Jul 13, 2015 | 15.47 | 15.78 | 15.35 | 15.68 | 965,410 | +0.43(+2.81%) |
Jul 10, 2015 | 14.97 | 15.30 | 14.97 | 15.26 | 1,137,612 | +0.44(+2.96%) |
Jul 09, 2015 | 14.86 | 15.01 | 14.82 | 14.82 | 1,359,297 | +0.15(+1.04%) |
Jul 08, 2015 | 14.78 | 15.01 | 14.54 | 14.66 | 1,190,099 | -0.30(-1.97%) |
Jul 07, 2015 | 14.59 | 15.04 | 14.56 | 14.96 | 1,372,460 | +0.44(+3.02%) |
Jul 06, 2015 | 14.30 | 14.55 | 14.27 | 14.52 | 587,533 | +0.09(+0.59%) |
Jul 02, 2015 | 14.25 | 14.44 | 14.44 | 14.44 | 784,558 | +0.25(+1.75%) |
Jul 01, 2015 | 14.41 | 14.44 | 14.13 | 14.19 | 697,089 | -0.05(-0.33%) |
Jun 30, 2015 | 14.26 | 14.26 | 14.04 | 14.24 | 866,570 | +0.18(+1.29%) |
Jun 29, 2015 | 14.50 | 14.54 | 14.04 | 14.06 | 858,056 | -0.55(-3.78%) |
Jun 26, 2015 | 14.41 | 14.66 | 14.29 | 14.61 | 1,348,034 | +0.18(+1.25%) |
Jun 25, 2015 | 14.56 | 14.56 | 14.33 | 14.43 | 535,038 | -0.07(-0.46%) |
Jun 24, 2015 | 14.64 | 14.64 | 14.45 | 14.49 | 683,694 | -0.16(-1.10%) |
Jun 23, 2015 | 14.55 | 14.66 | 14.44 | 14.66 | 611,625 | +0.11(+0.79%) |
Jun 22, 2015 | 14.62 | 14.67 | 14.52 | 14.54 | 439,945 | +0.00(+0.00%) |
Jun 19, 2015 | 14.67 | 14.71 | 14.48 | 14.54 | 870,563 | -0.12(-0.84%) |
Jun 18, 2015 | 14.46 | 14.78 | 14.43 | 14.66 | 944,747 | +0.26(+1.78%) |
Jun 17, 2015 | 14.41 | 14.50 | 14.27 | 14.41 | 615,224 | +0.02(+0.13%) |
Jun 16, 2015 | 14.55 | 14.60 | 14.35 | 14.39 | 736,691 | -0.19(-1.31%) |
Jun 15, 2015 | 14.34 | 14.64 | 14.21 | 14.58 | 972,360 | +0.14(+0.99%) |
Jun 12, 2015 | 14.47 | 14.65 | 14.36 | 14.44 | 698,900 | -0.11(-0.79%) |
Jun 11, 2015 | 14.29 | 14.63 | 14.29 | 14.55 | 865,440 | +0.30(+2.14%) |
Jun 10, 2015 | 14.03 | 14.37 | 13.92 | 14.25 | 1,406,981 | +0.32(+2.33%) |
Jun 09, 2015 | 13.93 | 13.97 | 13.79 | 13.92 | 726,100 | -0.01(-0.07%) |
Jun 08, 2015 | 14.13 | 14.15 | 13.90 | 13.93 | 628,189 | -0.26(-1.81%) |
Jun 05, 2015 | 13.89 | 14.25 | 13.73 | 14.19 | 996,907 | +0.28(+1.99%) |
Jun 04, 2015 | 14.03 | 14.25 | 13.86 | 13.91 | 1,294,739 | -0.10(-0.75%) |
Jun 03, 2015 | 14.19 | 14.43 | 13.98 | 14.02 | 1,533,764 | -0.10(-0.67%) |
Jun 02, 2015 | 14.07 | 14.25 | 13.93 | 14.11 | 1,493,505 | +0.03(+0.20%) |