Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.17 | 14.37 | 14.09 | 14.32 | 29,525 | +0.06(+0.41%) |
Aug 28, 2015 | 14.23 | 14.50 | 14.17 | 14.26 | 26,312 | -0.07(-0.47%) |
Aug 27, 2015 | 14.24 | 14.49 | 14.04 | 14.33 | 46,491 | +0.13(+0.95%) |
Aug 26, 2015 | 14.12 | 14.21 | 13.91 | 14.20 | 19,699 | +0.40(+2.87%) |
Aug 25, 2015 | 14.29 | 14.29 | 13.71 | 13.80 | 46,613 | -0.17(-1.20%) |
Aug 24, 2015 | 13.69 | 14.29 | 13.58 | 13.97 | 81,303 | -0.18(-1.25%) |
Aug 21, 2015 | 13.97 | 14.33 | 13.97 | 14.14 | 62,672 | +0.04(+0.30%) |
Aug 20, 2015 | 14.27 | 14.33 | 14.10 | 14.10 | 40,899 | -0.29(-1.99%) |
Aug 19, 2015 | 14.39 | 14.57 | 14.35 | 14.39 | 36,210 | -0.03(-0.23%) |
Aug 18, 2015 | 14.47 | 14.52 | 14.34 | 14.42 | 16,835 | -0.03(-0.17%) |
Aug 17, 2015 | 14.36 | 14.69 | 14.36 | 14.45 | 32,278 | -0.01(-0.06%) |
Aug 14, 2015 | 14.30 | 14.51 | 14.30 | 14.46 | 27,450 | +0.15(+1.06%) |
Aug 13, 2015 | 14.30 | 14.42 | 14.26 | 14.30 | 49,957 | +0.00(+0.00%) |
Aug 12, 2015 | 14.30 | 14.33 | 14.08 | 14.30 | 36,768 | -0.04(-0.29%) |
Aug 11, 2015 | 14.30 | 14.50 | 14.25 | 14.35 | 24,491 | +0.02(+0.12%) |
Aug 10, 2015 | 14.35 | 14.66 | 14.32 | 14.33 | 53,633 | +0.03(+0.18%) |
Aug 07, 2015 | 14.17 | 14.39 | 14.08 | 14.30 | 26,162 | +0.03(+0.24%) |
Aug 06, 2015 | 14.34 | 14.46 | 14.14 | 14.27 | 23,485 | -0.08(-0.59%) |
Aug 05, 2015 | 14.29 | 14.39 | 14.10 | 14.36 | 110,725 | +0.08(+0.59%) |
Aug 04, 2015 | 14.40 | 14.53 | 14.21 | 14.27 | 31,619 | -0.14(-0.99%) |
Aug 03, 2015 | 14.32 | 14.52 | 14.20 | 14.41 | 130,364 | +0.05(+0.35%) |
Jul 31, 2015 | 14.19 | 14.36 | 14.15 | 14.36 | 34,900 | +0.19(+1.31%) |
Jul 30, 2015 | 13.93 | 14.48 | 13.93 | 14.18 | 83,590 | +0.17(+1.20%) |
Jul 29, 2015 | 13.94 | 14.04 | 13.53 | 14.01 | 61,906 | +0.10(+0.73%) |
Jul 28, 2015 | 14.04 | 14.04 | 13.47 | 13.91 | 38,282 | -0.18(-1.25%) |
Jul 27, 2015 | 13.88 | 14.25 | 13.85 | 14.09 | 47,346 | +0.07(+0.48%) |
Jul 24, 2015 | 14.21 | 14.36 | 14.01 | 14.02 | 35,695 | -0.14(-1.01%) |
Jul 23, 2015 | 14.34 | 14.39 | 13.69 | 14.16 | 30,186 | -0.07(-0.47%) |
Jul 22, 2015 | 14.08 | 14.46 | 14.08 | 14.23 | 16,083 | +0.06(+0.42%) |
Jul 21, 2015 | 14.36 | 14.71 | 14.14 | 14.17 | 18,685 | -0.13(-0.88%) |
Jul 20, 2015 | 14.42 | 14.46 | 14.12 | 14.30 | 16,175 | -0.02(-0.12%) |
Jul 17, 2015 | 14.63 | 14.63 | 14.28 | 14.31 | 17,378 | -0.26(-1.79%) |
Jul 16, 2015 | 14.39 | 14.67 | 14.37 | 14.57 | 24,078 | +0.25(+1.76%) |
Jul 15, 2015 | 14.15 | 14.61 | 13.99 | 14.32 | 57,326 | +0.12(+0.83%) |
Jul 14, 2015 | 14.21 | 14.29 | 13.93 | 14.20 | 26,998 | -0.14(-1.00%) |
Jul 13, 2015 | 14.35 | 14.45 | 14.30 | 14.35 | 24,264 | +0.01(+0.06%) |
Jul 10, 2015 | 14.24 | 14.38 | 14.12 | 14.34 | 13,721 | +0.25(+1.79%) |
Jul 09, 2015 | 14.07 | 14.19 | 13.80 | 14.09 | 26,862 | +0.16(+1.15%) |
Jul 08, 2015 | 13.89 | 14.02 | 13.72 | 13.93 | 24,379 | -0.10(-0.72%) |
Jul 07, 2015 | 13.96 | 14.06 | 13.77 | 14.03 | 45,059 | +0.05(+0.36%) |
Jul 06, 2015 | 13.85 | 14.04 | 13.80 | 13.98 | 37,076 | -0.03(-0.18%) |
Jul 02, 2015 | 14.26 | 14.00 | 14.00 | 14.00 | 11,527 | -0.28(-1.94%) |
Jul 01, 2015 | 14.04 | 14.30 | 13.91 | 14.28 | 33,880 | +0.24(+1.74%) |
Jun 30, 2015 | 13.85 | 14.06 | 13.82 | 14.04 | 71,797 | +0.19(+1.34%) |
Jun 29, 2015 | 14.25 | 14.34 | 13.82 | 13.85 | 59,504 | -0.47(-3.29%) |
Jun 26, 2015 | 14.21 | 14.35 | 14.05 | 14.32 | 212,245 | +0.19(+1.31%) |
Jun 25, 2015 | 14.12 | 14.19 | 14.04 | 14.14 | 18,380 | +0.06(+0.42%) |
Jun 24, 2015 | 14.12 | 14.15 | 13.71 | 14.08 | 37,788 | -0.09(-0.65%) |
Jun 23, 2015 | 13.95 | 14.24 | 13.94 | 14.17 | 26,988 | +0.17(+1.20%) |
Jun 22, 2015 | 13.93 | 14.11 | 13.89 | 14.00 | 36,806 | +0.11(+0.78%) |
Jun 19, 2015 | 13.76 | 14.04 | 13.58 | 13.89 | 86,247 | +0.07(+0.48%) |
Jun 18, 2015 | 13.69 | 13.84 | 13.65 | 13.83 | 36,020 | +0.18(+1.29%) |
Jun 17, 2015 | 13.72 | 13.77 | 13.53 | 13.65 | 23,174 | -0.07(-0.49%) |
Jun 16, 2015 | 13.82 | 13.82 | 13.59 | 13.72 | 34,528 | -0.15(-1.09%) |
Jun 15, 2015 | 13.37 | 13.94 | 13.32 | 13.87 | 49,130 | +0.37(+2.73%) |
Jun 12, 2015 | 13.58 | 13.65 | 13.46 | 13.50 | 24,116 | -0.11(-0.80%) |
Jun 11, 2015 | 13.53 | 13.65 | 12.71 | 13.61 | 29,523 | +0.05(+0.37%) |
Jun 10, 2015 | 13.40 | 13.74 | 13.37 | 13.56 | 60,673 | +0.21(+1.57%) |
Jun 09, 2015 | 13.27 | 13.46 | 13.27 | 13.35 | 38,633 | +0.11(+0.82%) |
Jun 08, 2015 | 13.32 | 13.38 | 13.23 | 13.24 | 49,226 | -0.06(-0.44%) |
Jun 05, 2015 | 13.26 | 13.42 | 13.15 | 13.30 | 40,516 | +0.10(+0.76%) |
Jun 04, 2015 | 13.31 | 13.40 | 13.19 | 13.20 | 76,477 | -0.18(-1.31%) |
Jun 03, 2015 | 13.19 | 13.63 | 13.17 | 13.37 | 49,233 | +0.13(+0.95%) |
Jun 02, 2015 | 13.16 | 13.34 | 13.16 | 13.25 | 23,223 | +0.06(+0.44%) |