Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.54 | 15.06 | 14.52 | 14.79 | 3,050,177 | +0.06(+0.43%) |
Aug 28, 2015 | 14.46 | 14.72 | 14.32 | 14.72 | 2,257,720 | +0.22(+1.55%) |
Aug 27, 2015 | 14.37 | 14.81 | 14.26 | 14.50 | 3,240,141 | +0.27(+1.90%) |
Aug 26, 2015 | 13.96 | 14.26 | 13.47 | 14.23 | 4,020,046 | +0.50(+3.67%) |
Aug 25, 2015 | 14.46 | 14.49 | 13.72 | 13.72 | 2,703,227 | -0.30(-2.12%) |
Aug 24, 2015 | 13.63 | 14.62 | 13.50 | 14.02 | 3,085,352 | -0.46(-3.17%) |
Aug 21, 2015 | 14.26 | 14.62 | 14.10 | 14.48 | 3,169,208 | -0.15(-1.04%) |
Aug 20, 2015 | 14.97 | 15.17 | 14.56 | 14.63 | 2,773,784 | -0.49(-3.27%) |
Aug 19, 2015 | 15.35 | 15.37 | 14.88 | 15.13 | 2,186,581 | -0.31(-1.98%) |
Aug 18, 2015 | 15.34 | 15.77 | 15.24 | 15.43 | 3,711,943 | +0.13(+0.82%) |
Aug 17, 2015 | 14.88 | 15.36 | 14.83 | 15.31 | 1,716,570 | +0.36(+2.41%) |
Aug 14, 2015 | 14.39 | 14.98 | 14.35 | 14.95 | 1,844,815 | +0.51(+3.55%) |
Aug 13, 2015 | 14.68 | 14.74 | 14.34 | 14.44 | 1,003,159 | -0.31(-2.07%) |
Aug 12, 2015 | 14.49 | 14.86 | 14.44 | 14.74 | 1,707,535 | +0.13(+0.92%) |
Aug 11, 2015 | 14.77 | 14.85 | 14.51 | 14.61 | 2,399,600 | -0.31(-2.11%) |
Aug 10, 2015 | 14.37 | 15.06 | 14.35 | 14.92 | 2,383,787 | +0.66(+4.60%) |
Aug 07, 2015 | 14.17 | 14.38 | 13.89 | 14.26 | 2,894,634 | +0.04(+0.32%) |
Aug 06, 2015 | 14.08 | 14.26 | 13.95 | 14.22 | 1,896,994 | +0.19(+1.35%) |
Aug 05, 2015 | 14.13 | 14.38 | 13.85 | 14.03 | 2,450,650 | -0.10(-0.70%) |
Aug 04, 2015 | 12.83 | 14.49 | 12.64 | 14.13 | 4,590,784 | +0.60(+4.45%) |
Aug 03, 2015 | 13.28 | 13.68 | 13.07 | 13.53 | 6,154,022 | +0.27(+2.04%) |
Jul 31, 2015 | 13.18 | 13.31 | 13.11 | 13.26 | 2,363,072 | +0.11(+0.82%) |
Jul 30, 2015 | 12.92 | 13.19 | 12.88 | 13.15 | 1,619,721 | +0.16(+1.25%) |
Jul 29, 2015 | 12.90 | 13.10 | 12.73 | 12.99 | 1,821,315 | +0.04(+0.28%) |
Jul 28, 2015 | 12.83 | 13.06 | 12.65 | 12.95 | 2,001,032 | +0.17(+1.34%) |
Jul 27, 2015 | 12.93 | 13.11 | 12.70 | 12.78 | 2,549,513 | -0.25(-1.93%) |
Jul 24, 2015 | 13.49 | 13.55 | 13.01 | 13.03 | 3,100,070 | -0.49(-3.59%) |
Jul 23, 2015 | 13.67 | 13.78 | 13.49 | 13.52 | 2,160,192 | -0.13(-0.92%) |
Jul 22, 2015 | 13.83 | 14.03 | 13.64 | 13.64 | 2,895,517 | -0.23(-1.68%) |
Jul 21, 2015 | 14.11 | 14.19 | 13.77 | 13.88 | 2,079,734 | -0.28(-1.97%) |
Jul 20, 2015 | 14.35 | 14.35 | 14.05 | 14.16 | 1,513,425 | -0.18(-1.25%) |
Jul 17, 2015 | 14.29 | 14.44 | 14.23 | 14.34 | 2,060,951 | +0.01(+0.06%) |
Jul 16, 2015 | 14.49 | 14.64 | 14.30 | 14.33 | 1,458,698 | -0.04(-0.25%) |
Jul 15, 2015 | 14.76 | 14.80 | 14.34 | 14.36 | 2,210,156 | -0.40(-2.68%) |
Jul 14, 2015 | 14.74 | 14.85 | 14.69 | 14.76 | 973,387 | +0.01(+0.06%) |
Jul 13, 2015 | 14.84 | 14.97 | 14.68 | 14.75 | 1,521,394 | -0.01(-0.06%) |
Jul 10, 2015 | 14.67 | 14.83 | 14.63 | 14.76 | 1,219,424 | +0.25(+1.74%) |
Jul 09, 2015 | 14.83 | 14.88 | 14.49 | 14.51 | 1,303,324 | -0.13(-0.92%) |
Jul 08, 2015 | 15.04 | 15.07 | 14.54 | 14.64 | 2,121,456 | -0.53(-3.50%) |
Jul 07, 2015 | 15.07 | 15.17 | 14.75 | 15.17 | 1,494,351 | +0.06(+0.42%) |
Jul 06, 2015 | 15.03 | 15.37 | 14.98 | 15.11 | 1,126,663 | -0.04(-0.24%) |
Jul 02, 2015 | 15.20 | 15.15 | 15.15 | 15.15 | 1,182,809 | -0.04(-0.24%) |
Jul 01, 2015 | 15.46 | 15.46 | 15.15 | 15.18 | 1,714,425 | -0.13(-0.88%) |
Jun 30, 2015 | 15.24 | 15.39 | 15.14 | 15.32 | 1,882,911 | +0.23(+1.55%) |
Jun 29, 2015 | 15.59 | 15.73 | 15.07 | 15.08 | 1,670,136 | -0.62(-3.95%) |
Jun 26, 2015 | 15.67 | 15.88 | 15.64 | 15.70 | 4,161,017 | +0.11(+0.69%) |
Jun 25, 2015 | 15.42 | 15.63 | 15.41 | 15.60 | 1,165,092 | +0.26(+1.70%) |
Jun 24, 2015 | 15.58 | 15.58 | 15.24 | 15.33 | 2,154,318 | -0.23(-1.50%) |
Jun 23, 2015 | 15.80 | 15.83 | 15.53 | 15.57 | 1,289,736 | -0.22(-1.37%) |
Jun 22, 2015 | 15.71 | 15.79 | 15.51 | 15.78 | 2,288,955 | +0.12(+0.75%) |
Jun 19, 2015 | 15.75 | 15.77 | 15.60 | 15.67 | 3,077,863 | -0.01(-0.06%) |
Jun 18, 2015 | 15.98 | 16.09 | 15.66 | 15.68 | 3,139,949 | -0.23(-1.47%) |
Jun 17, 2015 | 15.87 | 15.98 | 15.67 | 15.91 | 2,509,524 | +0.07(+0.45%) |
Jun 16, 2015 | 15.77 | 15.86 | 15.72 | 15.84 | 1,455,057 | +0.04(+0.28%) |
Jun 15, 2015 | 15.84 | 15.84 | 15.60 | 15.79 | 2,472,578 | -0.11(-0.68%) |
Jun 12, 2015 | 15.87 | 15.96 | 15.78 | 15.90 | 1,266,083 | +0.00(+0.00%) |
Jun 11, 2015 | 15.91 | 15.96 | 15.79 | 15.90 | 1,490,114 | +0.03(+0.17%) |
Jun 10, 2015 | 15.41 | 15.95 | 15.41 | 15.87 | 3,674,533 | +0.58(+3.76%) |
Jun 09, 2015 | 15.61 | 15.66 | 15.25 | 15.30 | 2,271,314 | -0.31(-2.02%) |
Jun 08, 2015 | 15.74 | 15.78 | 15.57 | 15.61 | 1,569,225 | -0.15(-0.97%) |
Jun 05, 2015 | 15.79 | 15.92 | 15.72 | 15.77 | 2,880,833 | +0.03(+0.17%) |
Jun 04, 2015 | 16.00 | 16.05 | 15.64 | 15.74 | 2,381,108 | -0.32(-2.02%) |
Jun 03, 2015 | 16.12 | 16.17 | 15.93 | 16.06 | 3,759,790 | +0.00(+0.00%) |
Jun 02, 2015 | 16.28 | 16.35 | 15.98 | 16.06 | 3,125,870 | -0.27(-1.65%) |