Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.52 | 14.86 | 14.52 | 14.81 | 18,495 | -0.06(-0.40%) |
Aug 28, 2015 | 14.84 | 14.89 | 14.78 | 14.87 | 17,612 | -0.15(-1.00%) |
Aug 27, 2015 | 14.80 | 15.06 | 14.80 | 15.02 | 16,619 | +0.05(+0.33%) |
Aug 26, 2015 | 14.74 | 14.97 | 14.66 | 14.97 | 17,271 | +0.45(+3.10%) |
Aug 25, 2015 | 14.75 | 14.76 | 14.42 | 14.52 | 26,552 | -0.17(-1.16%) |
Aug 24, 2015 | 14.50 | 14.76 | 14.38 | 14.69 | 18,524 | -0.46(-3.04%) |
Aug 21, 2015 | 15.27 | 15.35 | 15.15 | 15.15 | 19,307 | -0.11(-0.70%) |
Aug 20, 2015 | 15.43 | 15.43 | 15.24 | 15.26 | 11,902 | -0.27(-1.76%) |
Aug 19, 2015 | 15.73 | 15.73 | 15.53 | 15.53 | 169,615 | -0.22(-1.40%) |
Aug 18, 2015 | 15.72 | 15.78 | 15.72 | 15.75 | 5,618 | +0.15(+0.99%) |
Aug 17, 2015 | 15.47 | 15.62 | 15.47 | 15.60 | 7,260 | -0.04(-0.29%) |
Aug 14, 2015 | 15.58 | 15.65 | 15.58 | 15.64 | 29,120 | +0.12(+0.77%) |
Aug 13, 2015 | 15.41 | 15.57 | 15.41 | 15.52 | 16,201 | +0.01(+0.06%) |
Aug 12, 2015 | 15.38 | 15.51 | 15.30 | 15.51 | 7,112 | +0.07(+0.45%) |
Aug 11, 2015 | 15.39 | 15.39 | 15.30 | 15.44 | 7,976 | -0.28(-1.78%) |
Aug 10, 2015 | 15.73 | 15.76 | 15.68 | 15.72 | 8,598 | +0.35(+2.28%) |
Aug 07, 2015 | 15.30 | 15.37 | 15.30 | 15.37 | 14,563 | -0.28(-1.79%) |
Aug 06, 2015 | 15.77 | 15.77 | 15.63 | 15.65 | 5,508 | -0.30(-1.91%) |
Aug 05, 2015 | 15.97 | 16.00 | 15.92 | 15.96 | 49,834 | +0.07(+0.47%) |
Aug 04, 2015 | 15.92 | 15.92 | 15.82 | 15.88 | 15,681 | +0.41(+2.65%) |
Aug 03, 2015 | 15.29 | 15.47 | 15.29 | 15.47 | 7,669 | +0.47(+3.13%) |
Jul 31, 2015 | 14.98 | 15.04 | 14.95 | 15.00 | 8,250 | +0.12(+0.81%) |
Jul 30, 2015 | 14.99 | 14.99 | 14.86 | 14.88 | 478,808 | -0.90(-5.70%) |
Jul 29, 2015 | 15.60 | 15.79 | 15.60 | 15.78 | 52,505 | +0.17(+1.09%) |
Jul 28, 2015 | 15.50 | 15.64 | 15.48 | 15.61 | 10,317 | +0.03(+0.19%) |
Jul 27, 2015 | 15.58 | 15.66 | 15.53 | 15.58 | 13,683 | -0.16(-1.05%) |
Jul 24, 2015 | 15.91 | 15.91 | 15.73 | 15.74 | 9,823 | -0.12(-0.73%) |
Jul 23, 2015 | 15.79 | 15.90 | 15.79 | 15.86 | 28,386 | +0.51(+3.32%) |
Jul 22, 2015 | 15.30 | 15.42 | 15.30 | 15.35 | 24,430 | +0.09(+0.59%) |
Jul 21, 2015 | 15.12 | 15.26 | 15.12 | 15.26 | 12,236 | +0.20(+1.29%) |
Jul 20, 2015 | 15.02 | 15.10 | 15.02 | 15.06 | 13,351 | +0.05(+0.37%) |
Jul 17, 2015 | 15.06 | 15.07 | 15.01 | 15.01 | 6,909 | -0.05(-0.33%) |
Jul 16, 2015 | 15.09 | 15.09 | 15.02 | 15.06 | 10,191 | +0.03(+0.20%) |
Jul 15, 2015 | 15.01 | 15.10 | 15.01 | 15.03 | 14,350 | +0.13(+0.87%) |
Jul 14, 2015 | 14.87 | 14.90 | 14.79 | 14.90 | 9,022 | +0.05(+0.37%) |
Jul 13, 2015 | 14.80 | 14.86 | 14.80 | 14.85 | 8,788 | +0.19(+1.26%) |
Jul 10, 2015 | 14.61 | 14.68 | 14.58 | 14.66 | 21,629 | +0.39(+2.73%) |
Jul 09, 2015 | 14.32 | 14.35 | 14.24 | 14.27 | 12,884 | -0.05(-0.35%) |
Jul 08, 2015 | 14.52 | 14.52 | 14.31 | 14.32 | 18,964 | -0.38(-2.55%) |
Jul 07, 2015 | 14.57 | 14.70 | 14.57 | 14.70 | 11,402 | +0.13(+0.93%) |
Jul 06, 2015 | 14.51 | 14.59 | 14.50 | 14.56 | 35,028 | +0.13(+0.90%) |
Jul 02, 2015 | 14.43 | 14.43 | 14.43 | 0 | +0.12(+0.84%) | |
Jul 01, 2015 | 14.28 | 14.35 | 14.28 | 14.31 | 28,565 | +0.05(+0.35%) |
Jun 30, 2015 | 14.26 | 14.29 | 14.20 | 14.26 | 22,976 | +0.06(+0.42%) |
Jun 29, 2015 | 14.29 | 14.29 | 14.15 | 14.20 | 8,360 | -0.41(-2.81%) |
Jun 26, 2015 | 14.60 | 14.62 | 14.55 | 14.61 | 19,203 | -0.05(-0.34%) |
Jun 25, 2015 | 14.65 | 14.70 | 14.62 | 14.66 | 32,512 | +0.02(+0.10%) |
Jun 24, 2015 | 14.73 | 14.73 | 14.61 | 14.64 | 28,569 | -0.13(-0.91%) |
Jun 23, 2015 | 14.80 | 14.80 | 14.77 | 14.78 | 69,076 | +0.16(+1.09%) |
Jun 22, 2015 | 14.58 | 14.67 | 14.58 | 14.62 | 21,521 | +0.20(+1.39%) |
Jun 19, 2015 | 14.35 | 14.43 | 14.35 | 14.42 | 829,135 | -0.17(-1.17%) |
Jun 18, 2015 | 14.46 | 14.59 | 14.46 | 14.59 | 9,555 | +0.16(+1.11%) |
Jun 17, 2015 | 14.44 | 14.49 | 14.36 | 14.43 | 24,367 | -0.03(-0.21%) |
Jun 16, 2015 | 14.42 | 14.49 | 14.40 | 14.46 | 22,802 | +0.03(+0.21%) |
Jun 15, 2015 | 14.33 | 14.43 | 14.32 | 14.43 | 24,514 | +0.06(+0.42%) |
Jun 12, 2015 | 14.34 | 14.39 | 14.33 | 14.37 | 9,029 | +0.13(+0.95%) |
Jun 11, 2015 | 14.25 | 14.26 | 14.20 | 14.23 | 22,623 | -0.18(-1.21%) |
Jun 10, 2015 | 14.33 | 14.43 | 14.33 | 14.41 | 12,932 | +0.35(+2.49%) |
Jun 09, 2015 | 14.05 | 14.12 | 14.05 | 14.06 | 43,084 | -0.07(-0.50%) |
Jun 08, 2015 | 14.06 | 14.17 | 14.06 | 14.13 | 41,742 | -0.35(-2.42%) |
Jun 05, 2015 | 14.49 | 14.52 | 14.46 | 14.48 | 17,327 | -0.02(-0.14%) |
Jun 04, 2015 | 14.61 | 14.61 | 14.48 | 14.50 | 12,899 | -0.16(-1.09%) |
Jun 03, 2015 | 14.71 | 14.71 | 14.64 | 14.66 | 31,831 | -0.05(-0.34%) |
Jun 02, 2015 | 14.61 | 14.74 | 14.61 | 14.71 | 26,777 | +0.22(+1.52%) |