Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.79 | 13.80 | 13.49 | 13.70 | 7,186,753 | -0.15(-1.06%) |
Aug 28, 2015 | 13.79 | 13.89 | 13.72 | 13.85 | 5,428,611 | +0.05(+0.37%) |
Aug 27, 2015 | 13.53 | 13.82 | 13.45 | 13.80 | 5,462,690 | +0.38(+2.85%) |
Aug 26, 2015 | 13.38 | 13.43 | 13.04 | 13.42 | 7,184,226 | +0.23(+1.73%) |
Aug 25, 2015 | 13.87 | 13.87 | 13.17 | 13.19 | 6,885,333 | -0.42(-3.08%) |
Aug 24, 2015 | 13.66 | 14.04 | 13.46 | 13.61 | 9,883,417 | -0.60(-4.25%) |
Aug 21, 2015 | 14.51 | 14.59 | 14.20 | 14.21 | 5,731,559 | -0.38(-2.57%) |
Aug 20, 2015 | 14.56 | 14.79 | 14.50 | 14.59 | 6,396,867 | -0.06(-0.40%) |
Aug 19, 2015 | 14.60 | 14.68 | 14.50 | 14.65 | 4,505,408 | -0.01(-0.05%) |
Aug 18, 2015 | 14.64 | 14.69 | 14.60 | 14.65 | 3,808,602 | -0.01(-0.05%) |
Aug 17, 2015 | 14.66 | 14.72 | 14.61 | 14.66 | 4,527,077 | +0.00(+0.00%) |
Aug 14, 2015 | 14.42 | 14.67 | 14.39 | 14.66 | 5,091,501 | +0.21(+1.43%) |
Aug 13, 2015 | 14.39 | 14.50 | 14.23 | 14.46 | 6,911,824 | +0.04(+0.26%) |
Aug 12, 2015 | 14.01 | 14.45 | 13.98 | 14.42 | 5,893,400 | +0.35(+2.50%) |
Aug 11, 2015 | 14.18 | 14.29 | 13.99 | 14.07 | 6,279,294 | -0.12(-0.87%) |
Aug 10, 2015 | 13.83 | 14.23 | 13.75 | 14.19 | 6,589,377 | +0.28(+2.04%) |
Aug 07, 2015 | 13.83 | 13.99 | 13.75 | 13.91 | 6,054,313 | +0.04(+0.31%) |
Aug 06, 2015 | 13.87 | 13.89 | 13.60 | 13.86 | 6,301,537 | +0.03(+0.21%) |
Aug 05, 2015 | 13.75 | 13.94 | 13.73 | 13.83 | 4,046,183 | +0.13(+0.95%) |
Aug 04, 2015 | 13.96 | 14.13 | 13.68 | 13.70 | 2,955,554 | -0.26(-1.87%) |
Aug 03, 2015 | 14.07 | 14.13 | 13.87 | 13.97 | 3,626,039 | -0.09(-0.62%) |
Jul 31, 2015 | 14.00 | 14.14 | 13.95 | 14.05 | 5,072,796 | +0.15(+1.05%) |
Jul 30, 2015 | 13.83 | 13.95 | 13.78 | 13.91 | 3,335,060 | +0.04(+0.31%) |
Jul 29, 2015 | 13.67 | 13.93 | 13.64 | 13.86 | 4,634,106 | +0.14(+1.01%) |
Jul 28, 2015 | 13.63 | 13.78 | 13.52 | 13.73 | 6,324,075 | +0.15(+1.12%) |
Jul 27, 2015 | 13.28 | 13.59 | 13.28 | 13.57 | 4,752,182 | +0.28(+2.13%) |
Jul 24, 2015 | 13.30 | 13.38 | 13.22 | 13.29 | 3,917,371 | -0.04(-0.27%) |
Jul 23, 2015 | 13.51 | 13.54 | 13.25 | 13.33 | 4,639,916 | -0.20(-1.50%) |
Jul 22, 2015 | 13.50 | 13.67 | 13.49 | 13.53 | 3,827,033 | +0.02(+0.16%) |
Jul 21, 2015 | 13.62 | 13.67 | 13.48 | 13.51 | 3,090,477 | -0.12(-0.85%) |
Jul 20, 2015 | 13.81 | 13.81 | 13.60 | 13.62 | 5,069,929 | -0.18(-1.32%) |
Jul 17, 2015 | 13.96 | 14.02 | 13.80 | 13.81 | 5,152,687 | -0.17(-1.25%) |
Jul 16, 2015 | 14.04 | 14.10 | 13.92 | 13.98 | 7,054,079 | -0.02(-0.16%) |
Jul 15, 2015 | 13.99 | 14.01 | 13.90 | 14.00 | 2,294,981 | +0.01(+0.05%) |
Jul 14, 2015 | 13.94 | 14.02 | 13.91 | 13.99 | 2,931,228 | +0.07(+0.47%) |
Jul 13, 2015 | 13.94 | 14.00 | 13.86 | 13.93 | 3,030,596 | +0.04(+0.26%) |
Jul 10, 2015 | 13.80 | 14.02 | 13.78 | 13.89 | 4,017,140 | +0.12(+0.90%) |
Jul 09, 2015 | 14.03 | 14.15 | 13.76 | 13.77 | 9,843,810 | -0.20(-1.40%) |
Jul 08, 2015 | 14.23 | 14.24 | 13.89 | 13.97 | 6,860,596 | -0.28(-1.94%) |
Jul 07, 2015 | 14.01 | 14.29 | 14.01 | 14.24 | 7,005,953 | +0.28(+1.98%) |
Jul 06, 2015 | 14.02 | 14.10 | 13.89 | 13.97 | 5,652,439 | -0.09(-0.67%) |
Jul 02, 2015 | 13.91 | 14.06 | 14.06 | 14.06 | 4,939,336 | +0.20(+1.42%) |
Jul 01, 2015 | 13.86 | 13.93 | 13.80 | 13.86 | 4,313,805 | +0.04(+0.26%) |
Jun 30, 2015 | 14.05 | 14.07 | 13.75 | 13.83 | 8,872,055 | -0.17(-1.19%) |
Jun 29, 2015 | 14.00 | 14.19 | 13.99 | 13.99 | 5,841,297 | -0.07(-0.47%) |
Jun 26, 2015 | 13.92 | 14.07 | 13.84 | 14.06 | 4,832,856 | +0.14(+0.99%) |
Jun 25, 2015 | 13.96 | 14.04 | 13.89 | 13.92 | 6,474,217 | -0.01(-0.05%) |
Jun 24, 2015 | 14.06 | 14.15 | 13.93 | 13.93 | 6,185,920 | -0.12(-0.88%) |
Jun 23, 2015 | 14.24 | 14.33 | 14.01 | 14.05 | 3,688,445 | -0.27(-1.88%) |
Jun 22, 2015 | 14.20 | 14.40 | 14.14 | 14.32 | 5,751,231 | +0.14(+0.97%) |
Jun 19, 2015 | 14.26 | 14.32 | 14.15 | 14.18 | 5,267,620 | -0.11(-0.76%) |
Jun 18, 2015 | 14.16 | 14.34 | 14.07 | 14.29 | 5,150,669 | +0.20(+1.44%) |
Jun 17, 2015 | 13.91 | 14.11 | 13.89 | 14.09 | 5,307,382 | +0.23(+1.63%) |
Jun 16, 2015 | 13.89 | 13.94 | 13.83 | 13.86 | 4,136,250 | -0.04(-0.26%) |
Jun 15, 2015 | 13.95 | 13.96 | 13.84 | 13.90 | 4,507,742 | -0.09(-0.67%) |
Jun 12, 2015 | 14.10 | 14.16 | 13.98 | 13.99 | 2,217,378 | -0.17(-1.18%) |
Jun 11, 2015 | 14.15 | 14.23 | 14.11 | 14.16 | 3,327,408 | +0.07(+0.52%) |
Jun 10, 2015 | 14.09 | 14.24 | 14.09 | 14.09 | 5,026,503 | +0.07(+0.52%) |
Jun 09, 2015 | 13.94 | 14.04 | 13.91 | 14.02 | 5,048,110 | +0.08(+0.57%) |
Jun 08, 2015 | 14.02 | 14.10 | 13.94 | 13.94 | 4,161,562 | -0.10(-0.72%) |
Jun 05, 2015 | 13.94 | 14.13 | 13.85 | 14.04 | 6,606,119 | +0.01(+0.10%) |
Jun 04, 2015 | 14.21 | 14.34 | 14.01 | 14.02 | 5,791,163 | -0.23(-1.63%) |
Jun 03, 2015 | 14.33 | 14.36 | 14.18 | 14.26 | 5,620,351 | -0.08(-0.56%) |
Jun 02, 2015 | 14.69 | 14.69 | 14.31 | 14.34 | 6,958,252 | -0.36(-2.42%) |