Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.26 | 15.30 | 15.06 | 15.07 | 2,127,992 | -0.25(-1.65%) |
Aug 28, 2015 | 15.10 | 15.37 | 15.03 | 15.33 | 1,387,753 | +0.19(+1.28%) |
Aug 27, 2015 | 14.95 | 15.37 | 14.94 | 15.13 | 1,949,618 | +0.19(+1.26%) |
Aug 26, 2015 | 15.05 | 15.16 | 14.77 | 14.94 | 3,789,861 | +0.05(+0.35%) |
Aug 25, 2015 | 15.40 | 16.02 | 14.83 | 14.89 | 2,914,184 | -0.07(-0.47%) |
Aug 24, 2015 | 15.26 | 15.39 | 14.84 | 14.96 | 2,237,646 | -0.66(-4.24%) |
Aug 21, 2015 | 15.70 | 15.82 | 15.62 | 15.62 | 1,377,681 | -0.18(-1.15%) |
Aug 20, 2015 | 15.84 | 15.95 | 15.78 | 15.81 | 1,153,793 | -0.12(-0.77%) |
Aug 19, 2015 | 15.96 | 16.12 | 15.83 | 15.93 | 1,173,212 | -0.06(-0.40%) |
Aug 18, 2015 | 15.96 | 16.07 | 15.95 | 15.99 | 1,134,231 | -0.06(-0.40%) |
Aug 17, 2015 | 15.92 | 16.20 | 15.84 | 16.06 | 1,814,904 | +0.14(+0.88%) |
Aug 14, 2015 | 15.81 | 15.92 | 15.75 | 15.92 | 767,340 | +0.06(+0.37%) |
Aug 13, 2015 | 15.78 | 15.92 | 15.68 | 15.86 | 849,176 | +0.00(+0.00%) |
Aug 12, 2015 | 15.81 | 15.89 | 15.71 | 15.86 | 1,017,738 | +0.04(+0.22%) |
Aug 11, 2015 | 15.93 | 15.99 | 15.80 | 15.82 | 1,170,315 | -0.10(-0.63%) |
Aug 10, 2015 | 15.89 | 16.07 | 15.86 | 15.92 | 2,371,881 | +0.05(+0.33%) |
Aug 07, 2015 | 16.04 | 16.11 | 15.81 | 15.87 | 1,743,555 | -0.16(-0.99%) |
Aug 06, 2015 | 16.08 | 16.25 | 15.72 | 16.03 | 1,822,219 | +0.07(+0.44%) |
Aug 05, 2015 | 15.90 | 16.00 | 15.79 | 15.96 | 2,154,762 | +0.11(+0.70%) |
Aug 04, 2015 | 15.67 | 15.97 | 15.66 | 15.85 | 1,457,980 | +0.19(+1.20%) |
Aug 03, 2015 | 15.40 | 15.67 | 15.38 | 15.66 | 1,780,076 | +0.29(+1.87%) |
Jul 31, 2015 | 15.45 | 15.53 | 15.36 | 15.37 | 848,053 | +0.06(+0.42%) |
Jul 30, 2015 | 15.37 | 15.42 | 15.28 | 15.31 | 764,201 | -0.10(-0.65%) |
Jul 29, 2015 | 15.43 | 15.49 | 15.31 | 15.41 | 1,101,468 | +0.01(+0.04%) |
Jul 28, 2015 | 15.55 | 15.55 | 15.39 | 15.40 | 731,522 | -0.12(-0.79%) |
Jul 27, 2015 | 15.70 | 15.83 | 15.44 | 15.53 | 654,651 | -0.15(-0.97%) |
Jul 24, 2015 | 15.73 | 15.80 | 15.64 | 15.68 | 597,829 | -0.07(-0.45%) |
Jul 23, 2015 | 15.98 | 15.98 | 15.60 | 15.75 | 1,348,292 | -0.18(-1.14%) |
Jul 22, 2015 | 15.90 | 15.99 | 15.85 | 15.93 | 952,833 | +0.08(+0.48%) |
Jul 21, 2015 | 15.89 | 15.98 | 15.84 | 15.85 | 979,191 | +0.02(+0.11%) |
Jul 20, 2015 | 15.80 | 15.91 | 15.77 | 15.84 | 627,835 | +0.03(+0.19%) |
Jul 17, 2015 | 15.91 | 15.91 | 15.78 | 15.81 | 704,118 | -0.02(-0.11%) |
Jul 16, 2015 | 15.71 | 15.87 | 15.64 | 15.82 | 1,669,737 | +0.24(+1.54%) |
Jul 15, 2015 | 15.64 | 15.67 | 15.49 | 15.58 | 1,255,955 | -0.03(-0.19%) |
Jul 14, 2015 | 15.59 | 15.71 | 15.48 | 15.61 | 1,286,209 | +0.07(+0.45%) |
Jul 13, 2015 | 15.73 | 15.84 | 15.44 | 15.54 | 1,833,316 | +0.31(+2.04%) |
Jul 10, 2015 | 15.21 | 15.31 | 15.14 | 15.23 | 712,978 | +0.08(+0.54%) |
Jul 09, 2015 | 15.38 | 15.38 | 15.11 | 15.15 | 964,930 | -0.15(-1.00%) |
Jul 08, 2015 | 15.45 | 15.55 | 15.25 | 15.30 | 1,438,267 | -0.21(-1.32%) |
Jul 07, 2015 | 15.48 | 15.64 | 15.37 | 15.51 | 1,551,248 | +0.04(+0.27%) |
Jul 06, 2015 | 15.27 | 15.49 | 15.26 | 15.47 | 1,176,025 | +0.16(+1.03%) |
Jul 02, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 730,469 | +0.03(+0.19%) |
Jul 01, 2015 | 15.01 | 15.28 | 14.99 | 15.28 | 1,443,420 | +0.22(+1.44%) |
Jun 30, 2015 | 15.11 | 15.12 | 14.95 | 15.06 | 1,177,661 | +0.03(+0.20%) |
Jun 29, 2015 | 15.20 | 15.28 | 14.99 | 15.03 | 1,645,064 | -0.22(-1.46%) |
Jun 26, 2015 | 15.16 | 15.31 | 15.09 | 15.26 | 1,230,818 | +0.12(+0.78%) |
Jun 25, 2015 | 15.16 | 15.26 | 15.06 | 15.14 | 1,164,420 | -0.02(-0.15%) |
Jun 24, 2015 | 15.26 | 15.34 | 15.16 | 15.16 | 512,577 | -0.10(-0.65%) |
Jun 23, 2015 | 15.26 | 15.32 | 15.17 | 15.26 | 648,863 | -0.03(-0.19%) |
Jun 22, 2015 | 15.57 | 15.58 | 15.28 | 15.29 | 1,151,370 | -0.32(-2.07%) |
Jun 19, 2015 | 15.75 | 15.75 | 15.51 | 15.61 | 934,711 | -0.14(-0.89%) |
Jun 18, 2015 | 15.51 | 15.80 | 15.50 | 15.75 | 1,774,302 | +0.32(+2.09%) |
Jun 17, 2015 | 15.26 | 15.48 | 15.24 | 15.43 | 886,265 | +0.16(+1.08%) |
Jun 16, 2015 | 15.21 | 15.34 | 15.16 | 15.27 | 726,796 | +0.00(+0.00%) |
Jun 15, 2015 | 15.38 | 15.38 | 15.20 | 15.27 | 1,122,916 | -0.19(-1.25%) |
Jun 12, 2015 | 15.40 | 15.54 | 15.33 | 15.46 | 939,079 | +0.04(+0.27%) |
Jun 11, 2015 | 15.58 | 15.64 | 15.37 | 15.42 | 1,796,830 | -0.09(-0.57%) |
Jun 10, 2015 | 15.24 | 15.65 | 15.18 | 15.51 | 2,350,240 | +0.34(+2.24%) |
Jun 09, 2015 | 15.04 | 15.19 | 15.01 | 15.17 | 1,460,045 | +0.13(+0.90%) |
Jun 08, 2015 | 14.83 | 15.06 | 14.82 | 15.03 | 950,885 | +0.21(+1.38%) |
Jun 05, 2015 | 14.99 | 15.02 | 14.81 | 14.83 | 798,749 | -0.21(-1.40%) |
Jun 04, 2015 | 15.08 | 15.17 | 14.99 | 15.04 | 854,969 | -0.10(-0.66%) |
Jun 03, 2015 | 15.11 | 15.17 | 15.01 | 15.14 | 1,028,961 | -0.03(-0.19%) |
Jun 02, 2015 | 15.14 | 15.21 | 15.07 | 15.17 | 1,527,393 | +0.01(+0.04%) |