Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.50 | 14.74 | 14.39 | 14.64 | 58,589 | +0.04(+0.27%) |
Aug 28, 2015 | 14.27 | 14.64 | 14.27 | 14.60 | 145,725 | +0.39(+2.74%) |
Aug 27, 2015 | 14.36 | 14.53 | 14.04 | 14.21 | 74,550 | -0.08(-0.56%) |
Aug 26, 2015 | 14.20 | 14.33 | 13.93 | 14.29 | 162,307 | +0.41(+2.95%) |
Aug 25, 2015 | 14.71 | 14.71 | 13.85 | 13.88 | 66,866 | -0.35(-2.46%) |
Aug 24, 2015 | 14.10 | 14.74 | 13.78 | 14.23 | 106,413 | -0.64(-4.30%) |
Aug 21, 2015 | 14.82 | 15.22 | 14.67 | 14.87 | 76,887 | -0.19(-1.26%) |
Aug 20, 2015 | 15.64 | 15.64 | 15.03 | 15.06 | 87,868 | -0.63(-4.02%) |
Aug 19, 2015 | 15.73 | 15.86 | 15.55 | 15.69 | 54,058 | -0.04(-0.25%) |
Aug 18, 2015 | 15.64 | 15.85 | 15.57 | 15.73 | 134,977 | +0.10(+0.64%) |
Aug 17, 2015 | 15.90 | 16.08 | 15.53 | 15.63 | 203,668 | +0.18(+1.17%) |
Aug 14, 2015 | 14.66 | 15.84 | 14.51 | 15.45 | 143,157 | +0.90(+6.19%) |
Aug 13, 2015 | 15.00 | 15.00 | 14.35 | 14.55 | 166,270 | -0.36(-2.41%) |
Aug 12, 2015 | 14.95 | 15.05 | 14.65 | 14.91 | 79,655 | +0.08(+0.54%) |
Aug 11, 2015 | 14.83 | 15.03 | 14.63 | 14.83 | 267,606 | -0.06(-0.40%) |
Aug 10, 2015 | 15.08 | 15.17 | 14.84 | 14.89 | 180,144 | -0.18(-1.19%) |
Aug 07, 2015 | 14.80 | 15.07 | 14.70 | 15.07 | 264,959 | -0.25(-1.63%) |
Aug 06, 2015 | 17.37 | 17.37 | 14.71 | 15.32 | 648,689 | -2.52(-14.13%) |
Aug 05, 2015 | 17.96 | 18.15 | 17.77 | 17.84 | 78,463 | -0.11(-0.61%) |
Aug 04, 2015 | 17.74 | 18.06 | 17.74 | 17.95 | 84,347 | +0.23(+1.30%) |
Aug 03, 2015 | 18.01 | 18.22 | 17.53 | 17.72 | 121,231 | -0.27(-1.50%) |
Jul 31, 2015 | 18.07 | 18.41 | 17.94 | 17.99 | 67,487 | -0.08(-0.44%) |
Jul 30, 2015 | 17.82 | 18.17 | 17.63 | 18.07 | 75,732 | +0.14(+0.78%) |
Jul 29, 2015 | 17.85 | 18.11 | 17.63 | 17.93 | 39,065 | +0.19(+1.07%) |
Jul 28, 2015 | 17.89 | 17.92 | 17.59 | 17.74 | 42,573 | -0.07(-0.39%) |
Jul 27, 2015 | 17.75 | 17.94 | 17.52 | 17.81 | 32,803 | +0.01(+0.06%) |
Jul 24, 2015 | 17.94 | 18.14 | 17.73 | 17.80 | 148,300 | -0.21(-1.17%) |
Jul 23, 2015 | 18.43 | 18.53 | 18.00 | 18.01 | 105,572 | -0.45(-2.44%) |
Jul 22, 2015 | 18.64 | 18.65 | 18.37 | 18.46 | 45,234 | -0.15(-0.81%) |
Jul 21, 2015 | 18.78 | 18.88 | 18.54 | 18.61 | 32,270 | -0.10(-0.53%) |
Jul 20, 2015 | 19.24 | 19.24 | 18.57 | 18.71 | 60,995 | -0.55(-2.86%) |
Jul 17, 2015 | 19.37 | 19.44 | 19.12 | 19.26 | 32,660 | -0.05(-0.26%) |
Jul 16, 2015 | 19.06 | 19.34 | 19.06 | 19.31 | 52,129 | +0.31(+1.63%) |
Jul 15, 2015 | 19.08 | 19.08 | 18.87 | 19.00 | 33,936 | -0.08(-0.42%) |
Jul 14, 2015 | 18.86 | 19.14 | 18.86 | 19.08 | 38,334 | +0.23(+1.22%) |
Jul 13, 2015 | 19.07 | 19.22 | 18.74 | 18.85 | 54,521 | -0.12(-0.63%) |
Jul 10, 2015 | 19.14 | 19.17 | 18.78 | 18.97 | 73,523 | +0.03(+0.16%) |
Jul 09, 2015 | 19.19 | 19.30 | 18.85 | 18.94 | 60,482 | +0.03(+0.16%) |
Jul 08, 2015 | 19.32 | 19.85 | 18.75 | 18.91 | 72,902 | -0.53(-2.73%) |
Jul 07, 2015 | 19.45 | 19.49 | 19.02 | 19.44 | 59,918 | +0.07(+0.36%) |
Jul 06, 2015 | 19.05 | 19.58 | 18.91 | 19.37 | 70,747 | +0.16(+0.83%) |
Jul 02, 2015 | 18.89 | 19.21 | 19.21 | 19.21 | 68,900 | +0.35(+1.86%) |
Jul 01, 2015 | 19.17 | 19.18 | 18.66 | 18.86 | 85,949 | -0.12(-0.63%) |
Jun 30, 2015 | 19.12 | 19.12 | 18.80 | 18.98 | 65,588 | +0.07(+0.37%) |
Jun 29, 2015 | 19.36 | 19.55 | 18.84 | 18.91 | 66,338 | -0.67(-3.42%) |
Jun 26, 2015 | 19.14 | 19.67 | 18.95 | 19.58 | 268,537 | +0.55(+2.89%) |
Jun 25, 2015 | 19.59 | 19.59 | 18.93 | 19.03 | 111,990 | -0.53(-2.71%) |
Jun 24, 2015 | 19.42 | 20.27 | 19.38 | 19.56 | 88,530 | +0.05(+0.26%) |
Jun 23, 2015 | 20.10 | 20.13 | 19.34 | 19.51 | 64,169 | -0.63(-3.13%) |
Jun 22, 2015 | 20.09 | 20.19 | 19.67 | 20.14 | 158,470 | +0.33(+1.67%) |
Jun 19, 2015 | 19.62 | 20.10 | 19.43 | 19.81 | 150,552 | +0.28(+1.43%) |
Jun 18, 2015 | 19.15 | 19.65 | 19.15 | 19.53 | 57,995 | +0.52(+2.74%) |
Jun 17, 2015 | 19.06 | 19.20 | 18.94 | 19.01 | 41,283 | -0.03(-0.16%) |
Jun 16, 2015 | 18.90 | 19.12 | 18.65 | 19.04 | 63,679 | +0.12(+0.63%) |
Jun 15, 2015 | 19.09 | 19.12 | 18.72 | 18.92 | 57,485 | -0.24(-1.25%) |
Jun 12, 2015 | 19.03 | 19.23 | 18.83 | 19.16 | 76,606 | -0.07(-0.36%) |
Jun 11, 2015 | 19.38 | 19.44 | 19.17 | 19.23 | 50,975 | -0.16(-0.83%) |
Jun 10, 2015 | 19.38 | 19.59 | 19.32 | 19.39 | 58,347 | +0.19(+0.99%) |
Jun 09, 2015 | 19.48 | 19.54 | 19.11 | 19.20 | 62,050 | -0.19(-0.98%) |
Jun 08, 2015 | 19.44 | 19.64 | 19.36 | 19.39 | 116,323 | -0.15(-0.77%) |
Jun 05, 2015 | 18.69 | 19.55 | 18.62 | 19.54 | 78,638 | +0.78(+4.16%) |
Jun 04, 2015 | 19.23 | 19.23 | 18.69 | 18.76 | 52,535 | -0.49(-2.55%) |
Jun 03, 2015 | 18.55 | 19.27 | 18.55 | 19.25 | 47,758 | +0.70(+3.77%) |
Jun 02, 2015 | 18.62 | 18.88 | 18.50 | 18.55 | 45,147 | -0.11(-0.59%) |