Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.05 | 14.20 | 13.87 | 13.90 | 68,650 | +0.00(+0.00%) |
Aug 28, 2015 | 13.99 | 13.99 | 13.90 | 13.90 | 85,953 | -0.70(-4.79%) |
Aug 27, 2015 | 14.25 | 14.70 | 14.25 | 14.60 | 96,100 | +0.51(+3.62%) |
Aug 26, 2015 | 13.92 | 14.10 | 13.77 | 14.09 | 143,013 | +0.03(+0.21%) |
Aug 25, 2015 | 14.31 | 14.50 | 14.03 | 14.06 | 182,757 | +0.17(+1.22%) |
Aug 24, 2015 | 14.32 | 14.32 | 13.53 | 13.89 | 259,031 | -0.70(-4.77%) |
Aug 21, 2015 | 14.98 | 14.98 | 14.55 | 14.59 | 196,574 | -0.44(-2.95%) |
Aug 20, 2015 | 15.05 | 15.13 | 15.01 | 15.03 | 105,506 | -0.26(-1.70%) |
Aug 19, 2015 | 15.56 | 15.77 | 15.28 | 15.29 | 194,712 | -0.49(-3.11%) |
Aug 18, 2015 | 15.77 | 15.86 | 15.65 | 15.78 | 405,375 | -0.15(-0.94%) |
Aug 17, 2015 | 15.80 | 15.94 | 15.80 | 15.93 | 590,173 | -0.04(-0.25%) |
Aug 14, 2015 | 15.95 | 16.10 | 15.94 | 15.97 | 72,532 | +0.03(+0.19%) |
Aug 13, 2015 | 15.95 | 16.05 | 15.89 | 15.94 | 93,424 | +0.01(+0.06%) |
Aug 12, 2015 | 16.67 | 16.67 | 15.67 | 15.93 | 58,860 | -0.26(-1.61%) |
Aug 11, 2015 | 15.93 | 16.19 | 15.93 | 16.19 | 73,378 | -0.32(-1.93%) |
Aug 10, 2015 | 16.32 | 16.51 | 16.32 | 16.51 | 35,282 | +0.15(+0.91%) |
Aug 07, 2015 | 16.30 | 16.44 | 16.30 | 16.36 | 32,160 | +0.16(+0.99%) |
Aug 06, 2015 | 16.24 | 16.27 | 16.15 | 16.20 | 55,898 | -0.16(-0.98%) |
Aug 05, 2015 | 16.35 | 16.41 | 16.29 | 16.36 | 38,195 | +0.11(+0.68%) |
Aug 04, 2015 | 16.25 | 16.34 | 16.24 | 16.25 | 32,939 | +0.07(+0.45%) |
Aug 03, 2015 | 16.21 | 16.23 | 16.10 | 16.18 | 86,924 | -0.08(-0.51%) |
Jul 31, 2015 | 16.40 | 16.40 | 16.17 | 16.26 | 52,496 | +0.03(+0.18%) |
Jul 30, 2015 | 16.30 | 16.30 | 16.15 | 16.23 | 122,322 | -0.27(-1.64%) |
Jul 29, 2015 | 16.45 | 16.52 | 16.28 | 16.50 | 68,514 | +0.27(+1.66%) |
Jul 28, 2015 | 16.08 | 16.23 | 16.05 | 16.23 | 34,680 | +0.15(+0.93%) |
Jul 27, 2015 | 15.98 | 16.14 | 15.96 | 16.08 | 85,574 | -0.36(-2.19%) |
Jul 24, 2015 | 16.54 | 16.54 | 16.34 | 16.44 | 29,068 | -0.22(-1.32%) |
Jul 23, 2015 | 16.87 | 16.87 | 16.63 | 16.66 | 102,023 | +0.01(+0.06%) |
Jul 22, 2015 | 16.71 | 16.73 | 16.60 | 16.65 | 22,715 | -0.10(-0.60%) |
Jul 21, 2015 | 16.89 | 16.72 | 16.75 | 27,740 | -0.06(-0.36%) | |
Jul 20, 2015 | 16.80 | 16.90 | 16.73 | 16.81 | 43,255 | -0.11(-0.65%) |
Jul 17, 2015 | 16.89 | 16.92 | 16.84 | 16.92 | 49,307 | +0.13(+0.77%) |
Jul 16, 2015 | 16.65 | 16.79 | 16.65 | 16.79 | 55,713 | +0.19(+1.14%) |
Jul 15, 2015 | 16.70 | 16.82 | 16.57 | 16.60 | 29,548 | -0.22(-1.31%) |
Jul 14, 2015 | 16.68 | 16.82 | 16.53 | 16.82 | 42,088 | -0.14(-0.85%) |
Jul 13, 2015 | 16.90 | 16.99 | 16.76 | 16.96 | 39,118 | +0.05(+0.33%) |
Jul 10, 2015 | 16.85 | 16.94 | 16.68 | 16.91 | 162,028 | +0.48(+2.92%) |
Jul 09, 2015 | 16.42 | 16.45 | 16.29 | 16.43 | 281,983 | +0.28(+1.73%) |
Jul 08, 2015 | 16.50 | 16.50 | 16.11 | 16.15 | 185,668 | -1.14(-6.59%) |
Jul 07, 2015 | 17.24 | 17.55 | 16.90 | 17.29 | 104,402 | -0.34(-1.93%) |
Jul 06, 2015 | 17.50 | 17.76 | 17.50 | 17.63 | 38,042 | -0.54(-2.97%) |
Jul 02, 2015 | 18.17 | 18.17 | 18.17 | 0 | +0.10(+0.55%) | |
Jul 01, 2015 | 18.15 | 18.21 | 18.06 | 18.07 | 62,221 | -0.18(-0.99%) |
Jun 30, 2015 | 18.25 | 18.46 | 18.11 | 18.25 | 160,587 | +0.53(+2.99%) |
Jun 29, 2015 | 17.94 | 17.94 | 17.72 | 17.72 | 85,662 | -0.39(-2.13%) |
Jun 26, 2015 | 18.28 | 18.29 | 18.09 | 18.11 | 221,602 | -0.61(-3.23%) |
Jun 25, 2015 | 18.74 | 18.74 | 18.71 | 18.71 | 42,026 | -0.22(-1.16%) |
Jun 24, 2015 | 19.10 | 19.10 | 18.93 | 18.93 | 30,344 | -0.19(-0.99%) |
Jun 23, 2015 | 18.91 | 19.13 | 18.91 | 19.12 | 63,784 | +0.34(+1.81%) |
Jun 22, 2015 | 18.89 | 18.89 | 18.78 | 18.78 | 105,571 | +0.24(+1.29%) |
Jun 19, 2015 | 18.38 | 18.80 | 18.38 | 18.54 | 59,866 | -0.82(-4.24%) |
Jun 18, 2015 | 19.31 | 19.40 | 19.22 | 19.36 | 34,200 | +0.00(+0.00%) |
Jun 17, 2015 | 19.25 | 19.40 | 19.25 | 19.36 | 48,429 | +0.13(+0.68%) |
Jun 16, 2015 | 19.17 | 19.29 | 19.17 | 19.23 | 70,804 | -0.17(-0.88%) |
Jun 15, 2015 | 19.46 | 19.46 | 19.34 | 19.40 | 54,544 | -0.51(-2.56%) |
Jun 12, 2015 | 19.92 | 19.99 | 19.84 | 19.91 | 130,985 | +0.00(+0.00%) |
Jun 11, 2015 | 19.81 | 19.92 | 19.77 | 19.91 | 42,736 | +0.01(+0.05%) |
Jun 10, 2015 | 19.70 | 19.90 | 19.65 | 19.90 | 70,725 | -0.08(-0.40%) |
Jun 09, 2015 | 19.84 | 19.98 | 19.83 | 19.98 | 54,885 | -0.27(-1.33%) |
Jun 08, 2015 | 20.22 | 20.34 | 20.22 | 20.25 | 26,491 | +0.24(+1.20%) |
Jun 05, 2015 | 20.07 | 20.07 | 19.90 | 20.01 | 55,794 | -0.28(-1.38%) |
Jun 04, 2015 | 20.30 | 20.40 | 20.26 | 20.29 | 100,896 | +0.10(+0.50%) |
Jun 03, 2015 | 20.07 | 20.21 | 19.97 | 20.19 | 61,263 | +0.18(+0.90%) |
Jun 02, 2015 | 19.87 | 20.02 | 19.87 | 20.01 | 106,903 | +0.04(+0.20%) |