Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.34 | 14.46 | 14.19 | 14.33 | 11,544 | +0.04(+0.26%) |
Aug 28, 2015 | 14.16 | 14.52 | 14.16 | 14.29 | 20,449 | +0.23(+1.66%) |
Aug 27, 2015 | 13.86 | 14.15 | 13.78 | 14.06 | 25,709 | +0.48(+3.57%) |
Aug 26, 2015 | 13.65 | 13.65 | 13.19 | 13.57 | 24,750 | +0.36(+2.71%) |
Aug 25, 2015 | 13.92 | 13.92 | 13.22 | 13.22 | 49,274 | -0.29(-2.17%) |
Aug 24, 2015 | 12.56 | 14.04 | 12.56 | 13.51 | 94,231 | -0.26(-1.92%) |
Aug 21, 2015 | 14.13 | 14.16 | 13.69 | 13.77 | 23,509 | -0.47(-3.31%) |
Aug 20, 2015 | 14.73 | 14.73 | 14.24 | 14.24 | 25,731 | -0.59(-4.01%) |
Aug 19, 2015 | 15.09 | 15.09 | 14.75 | 14.84 | 42,084 | -0.37(-2.42%) |
Aug 18, 2015 | 15.45 | 15.45 | 15.15 | 15.21 | 10,780 | -0.16(-1.04%) |
Aug 17, 2015 | 15.17 | 15.37 | 15.09 | 15.37 | 17,593 | +0.20(+1.31%) |
Aug 14, 2015 | 15.18 | 15.26 | 15.11 | 15.17 | 30,632 | -0.05(-0.34%) |
Aug 13, 2015 | 15.24 | 15.37 | 15.22 | 15.22 | 13,163 | +0.02(+0.15%) |
Aug 12, 2015 | 14.94 | 15.23 | 14.60 | 15.20 | 28,121 | +0.25(+1.71%) |
Aug 11, 2015 | 15.24 | 15.26 | 14.91 | 14.94 | 15,801 | -0.47(-3.06%) |
Aug 10, 2015 | 15.16 | 15.41 | 15.16 | 15.41 | 16,397 | +0.25(+1.66%) |
Aug 07, 2015 | 15.38 | 15.38 | 15.10 | 15.16 | 10,700 | -0.25(-1.63%) |
Aug 06, 2015 | 16.07 | 16.07 | 15.37 | 15.41 | 16,392 | -0.72(-4.45%) |
Aug 05, 2015 | 15.91 | 16.27 | 15.86 | 16.13 | 9,002 | +0.39(+2.46%) |
Aug 04, 2015 | 15.89 | 15.89 | 15.69 | 15.75 | 11,426 | -0.07(-0.42%) |
Aug 03, 2015 | 16.15 | 16.15 | 15.75 | 15.81 | 22,554 | -0.29(-1.82%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.10 | 16.10 | 8,659 | -0.29(-1.79%) |
Jul 30, 2015 | 16.30 | 16.40 | 16.30 | 16.40 | 8,307 | +0.02(+0.12%) |
Jul 29, 2015 | 16.12 | 16.40 | 16.07 | 16.38 | 27,548 | +0.26(+1.64%) |
Jul 28, 2015 | 16.05 | 16.18 | 15.76 | 16.11 | 15,832 | +0.26(+1.67%) |
Jul 27, 2015 | 15.88 | 15.96 | 15.77 | 15.85 | 16,165 | -0.14(-0.88%) |
Jul 24, 2015 | 16.16 | 16.16 | 15.93 | 15.99 | 19,003 | -0.20(-1.23%) |
Jul 23, 2015 | 16.21 | 16.48 | 16.19 | 16.19 | 13,720 | -0.06(-0.35%) |
Jul 22, 2015 | 16.47 | 16.47 | 16.25 | 16.25 | 16,243 | -0.43(-2.60%) |
Jul 21, 2015 | 16.82 | 16.82 | 16.65 | 16.68 | 9,739 | -0.22(-1.28%) |
Jul 20, 2015 | 16.94 | 17.15 | 16.90 | 16.90 | 28,750 | +0.02(+0.11%) |
Jul 17, 2015 | 17.02 | 17.02 | 16.83 | 16.88 | 15,074 | -0.07(-0.39%) |
Jul 16, 2015 | 17.03 | 17.03 | 16.83 | 16.94 | 12,659 | +0.02(+0.13%) |
Jul 15, 2015 | 17.16 | 17.16 | 16.86 | 16.92 | 17,606 | -0.28(-1.61%) |
Jul 14, 2015 | 17.00 | 17.24 | 17.00 | 17.20 | 14,872 | +0.13(+0.77%) |
Jul 13, 2015 | 17.17 | 17.17 | 16.93 | 17.07 | 21,012 | +0.15(+0.91%) |
Jul 10, 2015 | 16.89 | 16.93 | 16.84 | 16.91 | 13,644 | +0.26(+1.55%) |
Jul 09, 2015 | 16.85 | 16.94 | 16.64 | 16.65 | 12,924 | +0.07(+0.44%) |
Jul 08, 2015 | 16.93 | 16.93 | 16.51 | 16.58 | 21,189 | -0.51(-2.98%) |
Jul 07, 2015 | 17.07 | 17.13 | 16.59 | 17.09 | 25,484 | +0.10(+0.61%) |
Jul 06, 2015 | 17.07 | 17.17 | 16.88 | 16.99 | 18,788 | -0.28(-1.61%) |
Jul 02, 2015 | 17.36 | 17.27 | 17.27 | 17.27 | 21,081 | +0.01(+0.05%) |
Jul 01, 2015 | 17.52 | 17.55 | 17.23 | 17.26 | 19,958 | -0.17(-0.97%) |
Jun 30, 2015 | 17.74 | 17.74 | 17.34 | 17.42 | 23,713 | +0.04(+0.21%) |
Jun 29, 2015 | 17.85 | 17.90 | 17.38 | 17.39 | 47,332 | -0.61(-3.41%) |
Jun 26, 2015 | 18.16 | 18.16 | 17.94 | 18.00 | 19,796 | -0.29(-1.60%) |
Jun 25, 2015 | 18.37 | 18.41 | 18.26 | 18.29 | 12,409 | -0.12(-0.65%) |
Jun 24, 2015 | 18.62 | 18.62 | 18.38 | 18.41 | 52,728 | -0.20(-1.06%) |
Jun 23, 2015 | 18.45 | 18.61 | 18.45 | 18.61 | 56,380 | +0.11(+0.60%) |
Jun 22, 2015 | 18.45 | 18.60 | 18.44 | 18.50 | 16,562 | -0.01(-0.06%) |
Jun 19, 2015 | 18.61 | 18.61 | 18.42 | 18.51 | 21,730 | -0.10(-0.53%) |
Jun 18, 2015 | 18.40 | 18.64 | 18.40 | 18.61 | 13,653 | +0.19(+1.02%) |
Jun 17, 2015 | 18.44 | 18.52 | 18.33 | 18.42 | 9,930 | +0.08(+0.44%) |
Jun 16, 2015 | 18.39 | 18.39 | 18.23 | 18.34 | 27,939 | +0.07(+0.40%) |
Jun 15, 2015 | 17.96 | 18.30 | 17.76 | 18.27 | 18,611 | +0.11(+0.60%) |
Jun 12, 2015 | 18.24 | 18.24 | 18.14 | 18.16 | 11,246 | -0.10(-0.55%) |
Jun 11, 2015 | 18.28 | 18.29 | 18.22 | 18.26 | 10,008 | +0.07(+0.39%) |
Jun 10, 2015 | 18.08 | 18.28 | 18.05 | 18.19 | 19,074 | +0.18(+0.99%) |
Jun 09, 2015 | 18.16 | 18.30 | 17.90 | 18.01 | 15,587 | -0.15(-0.84%) |
Jun 08, 2015 | 18.50 | 18.50 | 18.12 | 18.16 | 24,942 | -0.21(-1.12%) |
Jun 05, 2015 | 18.21 | 18.37 | 18.09 | 18.37 | 11,838 | +0.18(+1.00%) |
Jun 04, 2015 | 18.49 | 18.49 | 18.18 | 18.18 | 14,147 | -0.29(-1.59%) |
Jun 03, 2015 | 18.56 | 18.64 | 18.45 | 18.48 | 15,658 | +0.02(+0.10%) |
Jun 02, 2015 | 18.41 | 18.54 | 18.29 | 18.46 | 12,272 | -0.04(-0.20%) |