Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.98 | 16.22 | 15.48 | 15.94 | 139,588 | -0.06(-0.38%) |
Aug 28, 2015 | 15.85 | 16.14 | 15.84 | 16.00 | 146,176 | +0.14(+0.88%) |
Aug 27, 2015 | 15.35 | 15.92 | 15.26 | 15.86 | 71,775 | +0.75(+4.96%) |
Aug 26, 2015 | 14.91 | 15.16 | 14.74 | 15.11 | 43,929 | +0.51(+3.49%) |
Aug 25, 2015 | 15.02 | 15.30 | 14.34 | 14.60 | 92,924 | +0.00(+0.00%) |
Aug 24, 2015 | 14.52 | 15.27 | 14.50 | 14.60 | 162,360 | -1.08(-6.89%) |
Aug 21, 2015 | 16.02 | 16.07 | 14.76 | 15.68 | 382,529 | -0.55(-3.39%) |
Aug 20, 2015 | 16.13 | 16.55 | 15.86 | 16.23 | 104,865 | -0.17(-1.04%) |
Aug 19, 2015 | 16.80 | 16.80 | 16.19 | 16.40 | 367,988 | -0.30(-1.80%) |
Aug 18, 2015 | 17.35 | 17.35 | 16.62 | 16.70 | 200,916 | -0.68(-3.91%) |
Aug 17, 2015 | 17.04 | 17.80 | 17.00 | 17.38 | 121,378 | +0.25(+1.46%) |
Aug 14, 2015 | 16.94 | 17.52 | 16.85 | 17.13 | 115,367 | +0.07(+0.41%) |
Aug 13, 2015 | 16.52 | 17.11 | 16.11 | 17.06 | 122,544 | +0.49(+2.96%) |
Aug 12, 2015 | 15.71 | 16.83 | 15.31 | 16.57 | 236,775 | +0.45(+2.79%) |
Aug 11, 2015 | 16.69 | 16.84 | 15.82 | 16.12 | 266,666 | -0.68(-4.05%) |
Aug 10, 2015 | 16.08 | 17.33 | 15.91 | 16.80 | 555,548 | +0.82(+5.13%) |
Aug 07, 2015 | 15.87 | 16.06 | 15.31 | 15.98 | 106,719 | +0.15(+0.95%) |
Aug 06, 2015 | 15.11 | 16.43 | 14.81 | 15.83 | 139,693 | +0.55(+3.60%) |
Aug 05, 2015 | 15.18 | 15.48 | 14.83 | 15.28 | 128,355 | +0.10(+0.66%) |
Aug 04, 2015 | 15.27 | 15.49 | 14.99 | 15.18 | 58,254 | -0.05(-0.33%) |
Aug 03, 2015 | 15.30 | 15.50 | 15.04 | 15.23 | 32,822 | -0.02(-0.13%) |
Jul 31, 2015 | 15.38 | 15.41 | 15.13 | 15.25 | 19,498 | -0.17(-1.10%) |
Jul 30, 2015 | 15.52 | 15.54 | 15.25 | 15.42 | 52,360 | -0.06(-0.39%) |
Jul 29, 2015 | 15.12 | 15.78 | 15.03 | 15.48 | 159,331 | +0.30(+1.98%) |
Jul 28, 2015 | 15.63 | 15.64 | 14.97 | 15.18 | 74,998 | -0.16(-1.04%) |
Jul 27, 2015 | 14.86 | 15.48 | 14.65 | 15.34 | 98,125 | +0.38(+2.54%) |
Jul 24, 2015 | 15.58 | 15.60 | 14.87 | 14.96 | 147,614 | -0.70(-4.47%) |
Jul 23, 2015 | 15.69 | 15.71 | 15.25 | 15.66 | 82,404 | -0.09(-0.57%) |
Jul 22, 2015 | 16.00 | 16.11 | 15.51 | 15.75 | 127,013 | -0.32(-1.99%) |
Jul 21, 2015 | 16.55 | 16.84 | 15.42 | 16.07 | 231,612 | -0.37(-2.25%) |
Jul 20, 2015 | 17.41 | 17.45 | 16.20 | 16.44 | 144,618 | -0.86(-4.97%) |
Jul 17, 2015 | 16.84 | 17.61 | 16.81 | 17.30 | 256,850 | +0.39(+2.31%) |
Jul 16, 2015 | 16.54 | 17.19 | 16.46 | 16.91 | 205,642 | +0.48(+2.92%) |
Jul 15, 2015 | 15.73 | 16.47 | 15.70 | 16.43 | 172,555 | +0.73(+4.65%) |
Jul 14, 2015 | 15.22 | 15.75 | 15.09 | 15.70 | 115,003 | +0.50(+3.29%) |
Jul 13, 2015 | 14.57 | 15.26 | 14.57 | 15.20 | 145,839 | +0.59(+4.04%) |
Jul 10, 2015 | 14.63 | 14.70 | 14.42 | 14.61 | 65,793 | +0.10(+0.69%) |
Jul 09, 2015 | 14.43 | 14.63 | 14.02 | 14.51 | 142,499 | +0.22(+1.54%) |
Jul 08, 2015 | 14.58 | 14.65 | 14.02 | 14.29 | 76,664 | -0.38(-2.59%) |
Jul 07, 2015 | 14.61 | 14.76 | 13.95 | 14.67 | 142,538 | +0.06(+0.41%) |
Jul 06, 2015 | 14.24 | 14.99 | 14.20 | 14.61 | 150,266 | +0.33(+2.31%) |
Jul 02, 2015 | 13.79 | 14.28 | 14.28 | 14.28 | 130,100 | +0.37(+2.66%) |
Jul 01, 2015 | 13.97 | 13.97 | 13.62 | 13.91 | 140,619 | +0.10(+0.72%) |
Jun 30, 2015 | 13.72 | 13.84 | 13.40 | 13.81 | 64,205 | +0.34(+2.52%) |
Jun 29, 2015 | 13.53 | 13.74 | 13.16 | 13.47 | 118,547 | -0.17(-1.25%) |
Jun 26, 2015 | 13.91 | 14.07 | 13.60 | 13.64 | 73,250 | -0.18(-1.30%) |
Jun 25, 2015 | 14.02 | 14.09 | 13.70 | 13.82 | 70,842 | -0.23(-1.64%) |
Jun 24, 2015 | 14.15 | 14.40 | 13.92 | 14.05 | 89,541 | -0.07(-0.50%) |
Jun 23, 2015 | 14.09 | 14.99 | 13.87 | 14.12 | 206,029 | +0.01(+0.07%) |
Jun 22, 2015 | 13.10 | 14.25 | 13.10 | 14.11 | 295,922 | +1.01(+7.71%) |
Jun 19, 2015 | 12.89 | 13.36 | 12.51 | 13.10 | 158,999 | +0.10(+0.77%) |
Jun 18, 2015 | 13.32 | 13.35 | 12.70 | 13.00 | 306,371 | -0.33(-2.48%) |
Jun 17, 2015 | 13.97 | 13.97 | 13.02 | 13.33 | 506,231 | -0.67(-4.79%) |
Jun 16, 2015 | 14.24 | 14.25 | 13.89 | 14.00 | 185,695 | -0.32(-2.23%) |
Jun 15, 2015 | 14.60 | 14.65 | 14.31 | 14.32 | 107,908 | -0.52(-3.50%) |
Jun 12, 2015 | 14.85 | 15.15 | 14.61 | 14.84 | 52,602 | -0.17(-1.13%) |
Jun 11, 2015 | 15.04 | 15.15 | 14.80 | 15.01 | 56,095 | -0.05(-0.33%) |
Jun 10, 2015 | 15.27 | 15.58 | 14.87 | 15.06 | 217,014 | -0.21(-1.38%) |
Jun 09, 2015 | 15.03 | 15.42 | 15.02 | 15.27 | 92,268 | +0.11(+0.73%) |
Jun 08, 2015 | 15.00 | 15.25 | 14.86 | 15.16 | 185,613 | +0.07(+0.46%) |
Jun 05, 2015 | 15.34 | 15.50 | 14.95 | 15.09 | 88,388 | -0.27(-1.76%) |
Jun 04, 2015 | 14.50 | 15.70 | 14.50 | 15.36 | 554,791 | +0.66(+4.49%) |
Jun 03, 2015 | 15.16 | 15.21 | 14.21 | 14.70 | 541,474 | -0.42(-2.78%) |
Jun 02, 2015 | 14.20 | 15.36 | 14.10 | 15.12 | 394,589 | +0.91(+6.40%) |