Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.80 | 15.07 | 14.80 | 15.00 | 78,736 | +0.02(+0.13%) |
Aug 28, 2015 | 15.19 | 15.80 | 14.83 | 14.98 | 71,118 | -0.03(-0.20%) |
Aug 27, 2015 | 14.16 | 15.25 | 14.11 | 15.01 | 31,769 | +0.78(+5.48%) |
Aug 26, 2015 | 13.68 | 14.76 | 13.68 | 14.23 | 31,581 | +0.31(+2.23%) |
Aug 25, 2015 | 13.53 | 14.10 | 13.26 | 13.92 | 52,483 | +0.73(+5.53%) |
Aug 24, 2015 | 13.90 | 12.88 | 13.19 | 82,091 | -0.61(-4.42%) | |
Aug 21, 2015 | 14.16 | 14.47 | 13.64 | 13.80 | 53,649 | -0.33(-2.34%) |
Aug 20, 2015 | 14.32 | 14.32 | 13.91 | 14.13 | 225,374 | +0.11(+0.78%) |
Aug 19, 2015 | 14.10 | 14.44 | 13.90 | 14.02 | 48,489 | -0.27(-1.89%) |
Aug 18, 2015 | 14.00 | 14.36 | 13.97 | 14.29 | 43,780 | +0.29(+2.07%) |
Aug 17, 2015 | 14.09 | 14.09 | 13.90 | 14.00 | 31,549 | -0.07(-0.50%) |
Aug 14, 2015 | 14.00 | 14.11 | 13.96 | 14.07 | 424,691 | +0.08(+0.57%) |
Aug 13, 2015 | 14.12 | 14.38 | 13.97 | 13.99 | 313,207 | -0.10(-0.71%) |
Aug 12, 2015 | 13.95 | 14.21 | 13.73 | 14.09 | 46,366 | +0.10(+0.71%) |
Aug 11, 2015 | 13.95 | 14.00 | 13.70 | 13.99 | 98,270 | -0.05(-0.36%) |
Aug 10, 2015 | 14.00 | 14.22 | 13.93 | 14.04 | 142,220 | +0.12(+0.86%) |
Aug 07, 2015 | 14.15 | 14.15 | 13.92 | 13.92 | 41,939 | -0.27(-1.90%) |
Aug 06, 2015 | 14.05 | 14.32 | 13.91 | 14.19 | 26,305 | +0.20(+1.43%) |
Aug 05, 2015 | 14.00 | 14.05 | 13.92 | 13.99 | 152,933 | -0.03(-0.21%) |
Aug 04, 2015 | 14.87 | 15.02 | 13.93 | 14.02 | 41,720 | -0.77(-5.21%) |
Jul 31, 2015 | 14.79 | 14.79 | 14.79 | 0 | +0.16(+1.09%) | |
Jul 30, 2015 | 14.40 | 14.72 | 14.26 | 14.63 | 18,405 | +0.08(+0.55%) |
Jul 29, 2015 | 13.82 | 14.54 | 13.82 | 14.55 | 12,068 | +0.47(+3.34%) |
Jul 28, 2015 | 13.78 | 14.08 | 13.66 | 14.08 | 16,321 | +0.30(+2.18%) |
Jul 27, 2015 | 13.97 | 14.06 | 13.78 | 13.78 | 129,936 | -0.14(-1.01%) |
Jul 24, 2015 | 14.02 | 14.16 | 13.88 | 13.92 | 83,993 | +0.10(+0.72%) |
Jul 23, 2015 | 15.10 | 15.10 | 13.70 | 13.82 | 27,882 | -1.33(-8.78%) |
Jul 22, 2015 | 15.05 | 15.15 | 14.86 | 15.15 | 54,549 | -0.01(-0.07%) |
Jul 21, 2015 | 15.01 | 15.29 | 15.00 | 15.16 | 38,011 | +0.17(+1.13%) |
Jul 20, 2015 | 15.08 | 15.08 | 14.89 | 14.99 | 73,187 | -0.14(-0.93%) |
Jul 17, 2015 | 15.07 | 15.13 | 15.00 | 15.13 | 42,620 | +0.13(+0.87%) |
Jul 16, 2015 | 15.12 | 15.12 | 15.00 | 15.00 | 24,667 | -0.06(-0.40%) |
Jul 15, 2015 | 15.22 | 15.33 | 15.05 | 15.06 | 55,744 | -0.27(-1.76%) |
Jul 14, 2015 | 14.76 | 15.33 | 14.76 | 15.33 | 22,714 | +0.25(+1.66%) |
Jul 13, 2015 | 15.22 | 15.22 | 15.04 | 15.08 | 3,313 | +0.08(+0.53%) |
Jul 10, 2015 | 14.97 | 15.10 | 14.97 | 15.00 | 17,489 | -0.10(-0.66%) |
Jul 09, 2015 | 15.10 | 15.20 | 15.05 | 15.10 | 154,581 | +0.10(+0.67%) |
Jul 08, 2015 | 15.10 | 15.14 | 15.00 | 15.00 | 43,730 | -0.09(-0.60%) |
Jul 07, 2015 | 15.07 | 15.22 | 15.00 | 15.09 | 12,965 | +0.04(+0.27%) |
Jul 06, 2015 | 15.25 | 15.25 | 15.00 | 15.05 | 45,373 | -0.37(-2.40%) |
Jul 03, 2015 | 15.50 | 15.50 | 15.26 | 15.42 | 3,993 | -0.07(-0.45%) |
Jul 02, 2015 | 15.30 | 15.69 | 15.30 | 15.49 | 10,894 | +0.24(+1.57%) |
Jun 30, 2015 | 15.25 | 15.25 | 15.25 | 0 | +0.31(+2.07%) | |
Jun 29, 2015 | 14.76 | 15.00 | 14.76 | 14.94 | 11,388 | -0.06(-0.40%) |
Jun 26, 2015 | 15.06 | 15.12 | 14.86 | 15.00 | 20,886 | -0.10(-0.66%) |
Jun 25, 2015 | 15.50 | 15.50 | 15.06 | 15.10 | 8,097 | -0.35(-2.27%) |
Jun 24, 2015 | 15.53 | 15.55 | 15.45 | 15.45 | 7,727 | -0.05(-0.32%) |
Jun 23, 2015 | 15.43 | 15.51 | 15.43 | 15.50 | 2,850 | +0.14(+0.91%) |
Jun 22, 2015 | 15.14 | 15.48 | 15.00 | 15.36 | 12,612 | +0.21(+1.39%) |
Jun 19, 2015 | 15.75 | 15.76 | 15.15 | 15.15 | 13,965 | -0.71(-4.48%) |
Jun 18, 2015 | 16.49 | 16.49 | 15.85 | 15.86 | 52,728 | -0.35(-2.16%) |
Jun 17, 2015 | 15.79 | 16.35 | 15.67 | 16.21 | 17,429 | +0.61(+3.91%) |
Jun 16, 2015 | 15.67 | 15.84 | 15.59 | 15.60 | 9,869 | +0.15(+0.97%) |
Jun 15, 2015 | 15.40 | 15.57 | 15.38 | 15.45 | 11,371 | +0.06(+0.39%) |
Jun 12, 2015 | 15.44 | 15.44 | 15.07 | 15.39 | 22,275 | +0.05(+0.33%) |
Jun 11, 2015 | 15.10 | 15.41 | 14.91 | 15.34 | 14,069 | +0.33(+2.20%) |
Jun 10, 2015 | 15.12 | 15.12 | 15.00 | 15.01 | 36,909 | -0.04(-0.27%) |
Jun 09, 2015 | 14.92 | 15.05 | 14.90 | 15.05 | 20,795 | +0.25(+1.69%) |
Jun 08, 2015 | 14.62 | 15.23 | 14.62 | 14.80 | 49,298 | -0.21(-1.40%) |
Jun 05, 2015 | 15.00 | 15.42 | 15.00 | 15.01 | 16,699 | +0.01(+0.07%) |
Jun 04, 2015 | 15.10 | 15.20 | 14.82 | 15.00 | 31,580 | -0.14(-0.92%) |
Jun 03, 2015 | 15.15 | 15.27 | 15.08 | 15.14 | 7,538 | +0.04(+0.26%) |
Jun 02, 2015 | 14.79 | 15.22 | 14.79 | 15.10 | 55,853 | +0.30(+2.03%) |