Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.08 | 13.59 | 12.98 | 13.54 | 1,346,877 | +0.59(+4.55%) |
Sep 29, 2015 | 13.48 | 13.67 | 12.89 | 12.95 | 1,464,952 | -0.48(-3.59%) |
Sep 28, 2015 | 14.20 | 14.50 | 13.42 | 13.43 | 1,604,937 | -0.79(-5.52%) |
Sep 25, 2015 | 14.84 | 14.91 | 14.14 | 14.22 | 1,421,834 | -0.46(-3.13%) |
Sep 24, 2015 | 14.77 | 14.95 | 14.19 | 14.68 | 1,817,737 | -0.11(-0.75%) |
Sep 23, 2015 | 15.37 | 15.60 | 14.76 | 14.79 | 840,488 | -0.51(-3.32%) |
Sep 22, 2015 | 15.48 | 15.53 | 15.12 | 15.30 | 1,483,600 | -0.26(-1.66%) |
Sep 21, 2015 | 16.29 | 16.43 | 15.50 | 15.55 | 1,096,614 | -0.70(-4.29%) |
Sep 18, 2015 | 15.99 | 16.63 | 15.99 | 16.25 | 2,226,368 | +0.09(+0.56%) |
Sep 17, 2015 | 16.01 | 16.68 | 16.00 | 16.16 | 1,277,318 | +0.24(+1.49%) |
Sep 16, 2015 | 15.37 | 16.09 | 15.35 | 15.92 | 1,758,737 | +0.50(+3.25%) |
Sep 15, 2015 | 14.96 | 15.47 | 14.91 | 15.42 | 1,464,522 | +0.47(+3.17%) |
Sep 14, 2015 | 14.45 | 14.96 | 14.36 | 14.95 | 1,283,946 | +0.59(+4.12%) |
Sep 11, 2015 | 14.49 | 14.89 | 14.01 | 14.36 | 926,552 | +0.01(+0.10%) |
Sep 10, 2015 | 14.98 | 15.09 | 14.29 | 14.34 | 1,642,827 | -0.65(-4.32%) |
Sep 09, 2015 | 15.25 | 15.32 | 14.86 | 14.99 | 1,026,883 | -0.16(-1.06%) |
Sep 08, 2015 | 15.39 | 15.64 | 15.07 | 15.15 | 1,096,721 | -0.07(-0.46%) |
Sep 04, 2015 | 15.50 | 15.22 | 15.22 | 15.22 | 738,193 | -0.54(-3.45%) |
Sep 03, 2015 | 15.28 | 15.85 | 15.17 | 15.76 | 1,013,197 | +0.47(+3.05%) |
Sep 02, 2015 | 15.38 | 15.50 | 15.00 | 15.30 | 1,131,304 | +0.04(+0.27%) |
Sep 01, 2015 | 15.62 | 15.67 | 15.09 | 15.25 | 1,209,643 | -0.54(-3.40%) |
Aug 31, 2015 | 15.48 | 16.10 | 15.44 | 15.79 | 1,201,854 | -0.05(-0.31%) |
Aug 28, 2015 | 15.45 | 15.89 | 15.39 | 15.84 | 977,073 | +0.31(+2.02%) |
Aug 27, 2015 | 15.03 | 15.82 | 14.91 | 15.53 | 1,253,425 | +0.63(+4.21%) |
Aug 26, 2015 | 15.35 | 15.35 | 14.24 | 14.90 | 2,092,590 | -0.20(-1.29%) |
Aug 25, 2015 | 15.44 | 15.51 | 15.02 | 15.09 | 793,647 | +0.02(+0.14%) |
Aug 24, 2015 | 13.89 | 15.64 | 13.76 | 15.07 | 1,851,096 | -0.40(-2.57%) |
Aug 21, 2015 | 15.28 | 15.71 | 15.28 | 15.47 | 1,434,673 | -0.13(-0.80%) |
Aug 20, 2015 | 15.85 | 16.06 | 15.58 | 15.60 | 1,060,580 | -0.33(-2.10%) |
Aug 19, 2015 | 16.05 | 16.21 | 15.84 | 15.93 | 1,459,990 | -0.22(-1.38%) |
Aug 18, 2015 | 16.49 | 16.52 | 16.10 | 16.15 | 1,137,992 | -0.09(-0.56%) |
Aug 17, 2015 | 15.82 | 16.29 | 15.76 | 16.24 | 1,426,078 | +0.34(+2.15%) |
Aug 14, 2015 | 16.00 | 16.51 | 15.78 | 15.90 | 1,178,148 | -0.18(-1.13%) |
Aug 13, 2015 | 15.69 | 16.53 | 15.69 | 16.08 | 3,096,172 | +0.05(+0.30%) |
Aug 12, 2015 | 15.11 | 16.16 | 14.73 | 16.03 | 3,228,359 | +1.07(+7.12%) |
Aug 11, 2015 | 14.89 | 15.43 | 14.66 | 14.97 | 2,621,385 | -0.40(-2.58%) |
Aug 10, 2015 | 16.00 | 16.52 | 14.94 | 15.37 | 1,873,965 | +0.12(+0.78%) |
Aug 07, 2015 | 15.03 | 15.55 | 14.77 | 15.25 | 2,455,140 | -0.04(-0.27%) |
Aug 06, 2015 | 16.23 | 16.25 | 15.25 | 15.29 | 3,018,394 | -0.88(-5.43%) |
Aug 05, 2015 | 15.84 | 16.17 | 15.84 | 16.17 | 1,606,247 | +0.34(+2.16%) |
Aug 04, 2015 | 16.24 | 16.70 | 15.73 | 15.83 | 2,629,882 | -0.58(-3.52%) |
Aug 03, 2015 | 17.02 | 17.17 | 16.35 | 16.40 | 1,562,866 | -0.61(-3.60%) |
Jul 31, 2015 | 16.94 | 17.41 | 16.90 | 17.02 | 2,904,948 | +0.07(+0.41%) |
Jul 30, 2015 | 16.93 | 17.19 | 16.77 | 16.95 | 1,527,198 | +0.01(+0.08%) |
Jul 29, 2015 | 17.03 | 17.21 | 16.86 | 16.93 | 1,542,035 | -0.22(-1.30%) |
Jul 28, 2015 | 17.25 | 17.45 | 17.10 | 17.16 | 1,876,077 | -0.17(-0.97%) |
Jul 27, 2015 | 16.89 | 17.42 | 16.72 | 17.32 | 2,243,957 | +0.45(+2.64%) |
Jul 24, 2015 | 17.09 | 17.27 | 16.70 | 16.88 | 2,775,014 | -0.31(-1.78%) |
Jul 23, 2015 | 16.68 | 17.29 | 16.65 | 17.18 | 10,934,964 | +0.68(+4.09%) |
Jul 22, 2015 | 17.14 | 17.33 | 16.14 | 16.51 | 9,739,705 | -1.42(-7.93%) |
Jul 21, 2015 | 18.27 | 18.45 | 17.85 | 17.93 | 985,043 | -0.40(-2.20%) |
Jul 20, 2015 | 18.52 | 18.70 | 18.22 | 18.33 | 1,261,840 | -0.10(-0.53%) |
Jul 17, 2015 | 19.24 | 19.34 | 18.33 | 18.43 | 1,543,021 | -0.74(-3.85%) |
Jul 16, 2015 | 19.25 | 19.46 | 18.95 | 19.17 | 1,042,920 | -0.02(-0.11%) |
Jul 15, 2015 | 19.75 | 19.81 | 19.02 | 19.19 | 1,318,838 | -0.70(-3.50%) |
Jul 14, 2015 | 20.40 | 20.48 | 19.80 | 19.89 | 930,810 | -0.46(-2.26%) |
Jul 13, 2015 | 20.34 | 20.34 | 20.21 | 20.35 | 364,046 | +0.01(+0.03%) |
Jul 10, 2015 | 20.16 | 20.58 | 20.10 | 20.34 | 593,189 | +0.20(+1.00%) |
Jul 09, 2015 | 20.56 | 20.76 | 20.13 | 20.14 | 819,207 | -0.22(-1.09%) |
Jul 08, 2015 | 20.17 | 20.39 | 20.10 | 20.36 | 1,143,558 | -0.01(-0.07%) |
Jul 07, 2015 | 20.04 | 20.50 | 19.92 | 20.37 | 1,052,971 | +0.38(+1.88%) |
Jul 06, 2015 | 19.82 | 20.11 | 19.73 | 20.00 | 945,399 | -0.03(-0.17%) |
Jul 02, 2015 | 19.72 | 20.03 | 20.03 | 20.03 | 796,767 | +0.33(+1.66%) |