Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.26 | 13.45 | 13.16 | 13.37 | 3,653,592 | +0.34(+2.58%) |
Sep 29, 2015 | 13.03 | 13.12 | 12.93 | 13.04 | 3,227,689 | +0.05(+0.39%) |
Sep 28, 2015 | 13.21 | 13.27 | 12.91 | 12.99 | 2,846,343 | -0.31(-2.34%) |
Sep 25, 2015 | 13.63 | 13.70 | 13.24 | 13.30 | 3,907,720 | -0.17(-1.25%) |
Sep 24, 2015 | 13.53 | 13.59 | 13.09 | 13.47 | 3,355,929 | -0.29(-2.14%) |
Sep 23, 2015 | 13.95 | 14.05 | 13.68 | 13.76 | 1,463,473 | -0.16(-1.15%) |
Sep 22, 2015 | 13.95 | 14.00 | 13.78 | 13.92 | 2,790,176 | -0.45(-3.16%) |
Sep 21, 2015 | 14.48 | 14.64 | 14.32 | 14.37 | 1,458,214 | -0.09(-0.64%) |
Sep 18, 2015 | 14.74 | 14.84 | 14.42 | 14.47 | 3,121,728 | -0.47(-3.16%) |
Sep 17, 2015 | 15.12 | 15.25 | 14.90 | 14.94 | 2,037,466 | -0.18(-1.17%) |
Sep 16, 2015 | 14.67 | 15.15 | 14.59 | 15.12 | 1,629,831 | +0.49(+3.34%) |
Sep 15, 2015 | 14.37 | 14.68 | 14.25 | 14.63 | 2,128,549 | +0.27(+1.88%) |
Sep 14, 2015 | 14.53 | 14.57 | 14.32 | 14.36 | 1,447,277 | -0.15(-1.04%) |
Sep 11, 2015 | 14.50 | 14.61 | 14.35 | 14.51 | 1,468,571 | -0.05(-0.35%) |
Sep 10, 2015 | 14.48 | 14.73 | 14.44 | 14.56 | 1,333,902 | +0.05(+0.35%) |
Sep 09, 2015 | 14.75 | 14.88 | 14.48 | 14.51 | 2,182,607 | +0.02(+0.12%) |
Sep 08, 2015 | 14.43 | 14.54 | 14.33 | 14.49 | 1,326,467 | +0.35(+2.50%) |
Sep 04, 2015 | 14.16 | 14.14 | 14.14 | 14.14 | 1,475,122 | -0.26(-1.81%) |
Sep 03, 2015 | 14.39 | 14.70 | 14.28 | 14.40 | 1,675,878 | +0.08(+0.59%) |
Sep 02, 2015 | 14.35 | 14.39 | 14.05 | 14.32 | 1,461,204 | +0.15(+1.07%) |
Sep 01, 2015 | 14.46 | 14.66 | 14.07 | 14.16 | 3,780,644 | -0.61(-4.10%) |
Aug 31, 2015 | 14.64 | 14.94 | 14.63 | 14.77 | 2,021,196 | +0.08(+0.52%) |
Aug 28, 2015 | 14.42 | 14.75 | 14.42 | 14.69 | 2,080,207 | +0.22(+1.51%) |
Aug 27, 2015 | 14.10 | 14.53 | 14.07 | 14.48 | 2,742,195 | +0.53(+3.80%) |
Aug 26, 2015 | 13.87 | 14.00 | 13.52 | 13.95 | 2,131,292 | +0.39(+2.86%) |
Aug 25, 2015 | 14.26 | 14.32 | 13.54 | 13.56 | 2,313,667 | -0.17(-1.23%) |
Aug 24, 2015 | 13.14 | 14.27 | 13.13 | 13.73 | 3,660,038 | -0.61(-4.29%) |
Aug 21, 2015 | 14.53 | 14.71 | 14.31 | 14.34 | 3,007,795 | -0.52(-3.51%) |
Aug 20, 2015 | 15.27 | 15.30 | 14.85 | 14.86 | 2,377,011 | -0.55(-3.55%) |
Aug 19, 2015 | 15.62 | 15.63 | 15.29 | 15.41 | 1,342,861 | -0.25(-1.61%) |
Aug 18, 2015 | 15.83 | 15.88 | 15.59 | 15.66 | 1,784,566 | -0.16(-1.01%) |
Aug 17, 2015 | 15.50 | 15.82 | 15.41 | 15.82 | 1,995,680 | +0.24(+1.56%) |
Aug 14, 2015 | 15.44 | 15.64 | 15.43 | 15.58 | 1,077,529 | +0.13(+0.87%) |
Aug 13, 2015 | 15.53 | 15.62 | 15.42 | 15.44 | 1,578,155 | -0.05(-0.33%) |
Aug 12, 2015 | 15.41 | 15.55 | 15.21 | 15.50 | 1,759,158 | -0.07(-0.43%) |
Aug 11, 2015 | 15.73 | 15.77 | 15.50 | 15.56 | 2,421,459 | -0.45(-2.83%) |
Aug 10, 2015 | 15.75 | 16.09 | 15.75 | 16.02 | 2,460,522 | +0.34(+2.14%) |
Aug 07, 2015 | 15.48 | 15.82 | 15.43 | 15.68 | 2,433,190 | +0.13(+0.81%) |
Aug 06, 2015 | 15.65 | 15.73 | 15.44 | 15.55 | 2,778,623 | -0.10(-0.64%) |
Aug 05, 2015 | 15.56 | 15.76 | 15.54 | 15.65 | 3,326,605 | +0.18(+1.14%) |
Aug 04, 2015 | 15.55 | 15.69 | 15.41 | 15.48 | 2,347,213 | -0.03(-0.16%) |
Aug 03, 2015 | 15.62 | 15.64 | 15.40 | 15.50 | 2,669,095 | -0.08(-0.48%) |
Jul 31, 2015 | 15.65 | 15.74 | 15.46 | 15.58 | 2,840,122 | +0.02(+0.11%) |
Jul 30, 2015 | 15.50 | 15.65 | 15.49 | 15.56 | 1,790,721 | -0.12(-0.75%) |
Jul 29, 2015 | 15.50 | 15.78 | 15.46 | 15.68 | 2,296,781 | +0.20(+1.30%) |
Jul 28, 2015 | 15.36 | 15.56 | 15.21 | 15.48 | 2,989,903 | +0.24(+1.54%) |
Jul 27, 2015 | 15.08 | 15.35 | 14.91 | 15.24 | 4,113,819 | +0.01(+0.06%) |
Jul 24, 2015 | 15.77 | 15.77 | 15.05 | 15.23 | 4,612,771 | -0.65(-4.12%) |
Jul 23, 2015 | 15.73 | 16.09 | 15.11 | 15.89 | 6,459,477 | -0.13(-0.79%) |
Jul 22, 2015 | 16.20 | 16.24 | 15.97 | 16.02 | 4,523,553 | -0.25(-1.55%) |
Jul 21, 2015 | 16.19 | 16.44 | 16.17 | 16.27 | 2,930,710 | +0.03(+0.16%) |
Jul 20, 2015 | 16.50 | 16.59 | 16.22 | 16.24 | 2,310,171 | -0.28(-1.68%) |
Jul 17, 2015 | 16.57 | 16.76 | 16.44 | 16.52 | 3,197,499 | -0.08(-0.51%) |
Jul 16, 2015 | 17.15 | 17.20 | 16.56 | 16.60 | 3,402,373 | -0.37(-2.18%) |
Jul 15, 2015 | 16.94 | 17.02 | 16.81 | 16.97 | 2,294,814 | -0.02(-0.10%) |
Jul 14, 2015 | 16.91 | 16.99 | 16.80 | 16.99 | 1,816,424 | +0.04(+0.25%) |
Jul 13, 2015 | 16.65 | 16.96 | 16.59 | 16.95 | 1,647,165 | +0.47(+2.85%) |
Jul 10, 2015 | 16.48 | 16.58 | 16.37 | 16.48 | 1,662,083 | +0.24(+1.45%) |
Jul 09, 2015 | 16.53 | 16.53 | 16.23 | 16.24 | 4,055,104 | +0.18(+1.10%) |
Jul 08, 2015 | 16.63 | 16.68 | 15.95 | 16.07 | 3,432,379 | -0.85(-5.01%) |
Jul 07, 2015 | 17.00 | 17.03 | 16.54 | 16.91 | 2,417,015 | -0.08(-0.49%) |
Jul 06, 2015 | 17.07 | 17.32 | 16.90 | 17.00 | 2,303,290 | -0.29(-1.65%) |
Jul 02, 2015 | 17.29 | 17.28 | 17.28 | 17.28 | 1,567,444 | +0.06(+0.34%) |