Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.68 | 14.12 | 13.64 | 14.11 | 4,694,730 | +0.49(+3.63%) |
Sep 29, 2015 | 13.58 | 13.74 | 13.47 | 13.62 | 3,669,071 | +0.05(+0.39%) |
Sep 28, 2015 | 13.61 | 13.69 | 13.44 | 13.56 | 3,989,739 | -0.09(-0.67%) |
Sep 25, 2015 | 13.44 | 13.79 | 13.44 | 13.65 | 5,483,529 | +0.27(+2.05%) |
Sep 24, 2015 | 13.22 | 13.38 | 13.15 | 13.38 | 4,247,022 | +0.11(+0.86%) |
Sep 23, 2015 | 13.20 | 13.37 | 13.14 | 13.27 | 3,375,373 | +0.09(+0.69%) |
Sep 22, 2015 | 13.24 | 13.30 | 13.13 | 13.17 | 3,428,715 | -0.13(-0.97%) |
Sep 21, 2015 | 13.30 | 13.36 | 13.22 | 13.30 | 2,752,866 | +0.05(+0.40%) |
Sep 18, 2015 | 13.20 | 13.48 | 13.18 | 13.25 | 8,324,802 | -0.05(-0.34%) |
Sep 17, 2015 | 13.08 | 13.51 | 12.97 | 13.30 | 3,719,030 | +0.22(+1.69%) |
Sep 16, 2015 | 12.83 | 13.11 | 12.82 | 13.07 | 2,939,706 | +0.25(+1.96%) |
Sep 15, 2015 | 12.80 | 12.91 | 12.67 | 12.82 | 2,740,924 | +0.09(+0.72%) |
Sep 14, 2015 | 12.64 | 12.75 | 12.60 | 12.73 | 2,954,420 | +0.10(+0.78%) |
Sep 11, 2015 | 12.55 | 12.68 | 12.48 | 12.63 | 4,698,842 | +0.02(+0.18%) |
Sep 10, 2015 | 12.52 | 12.76 | 12.44 | 12.61 | 4,343,743 | +0.08(+0.67%) |
Sep 09, 2015 | 12.66 | 12.74 | 12.48 | 12.53 | 3,687,092 | -0.12(-0.96%) |
Sep 08, 2015 | 12.48 | 12.74 | 12.48 | 12.65 | 3,832,221 | +0.35(+2.84%) |
Sep 04, 2015 | 12.40 | 12.30 | 12.30 | 12.30 | 3,029,002 | -0.22(-1.76%) |
Sep 03, 2015 | 12.43 | 12.58 | 12.38 | 12.52 | 2,949,665 | +0.13(+1.04%) |
Sep 02, 2015 | 12.64 | 12.66 | 12.33 | 12.39 | 4,522,976 | -0.14(-1.15%) |
Sep 01, 2015 | 12.54 | 12.73 | 12.47 | 12.53 | 4,615,678 | -0.24(-1.85%) |
Aug 31, 2015 | 12.91 | 12.92 | 12.68 | 12.77 | 3,543,141 | -0.21(-1.58%) |
Aug 28, 2015 | 12.95 | 13.00 | 12.85 | 12.98 | 2,617,136 | +0.01(+0.06%) |
Aug 27, 2015 | 12.76 | 12.98 | 12.70 | 12.97 | 3,087,860 | +0.27(+2.10%) |
Aug 26, 2015 | 12.53 | 12.73 | 12.35 | 12.70 | 7,401,421 | +0.38(+3.09%) |
Aug 25, 2015 | 12.76 | 12.82 | 12.32 | 12.32 | 7,964,797 | -0.24(-1.94%) |
Aug 24, 2015 | 12.83 | 13.02 | 12.50 | 12.57 | 7,868,554 | -0.58(-4.40%) |
Aug 21, 2015 | 13.27 | 13.38 | 13.11 | 13.14 | 4,729,096 | -0.20(-1.48%) |
Aug 20, 2015 | 13.53 | 13.53 | 13.34 | 13.34 | 5,063,566 | -0.21(-1.52%) |
Aug 19, 2015 | 13.45 | 13.62 | 13.36 | 13.55 | 3,696,349 | +0.05(+0.39%) |
Aug 18, 2015 | 13.66 | 13.72 | 13.43 | 13.49 | 4,244,896 | -0.20(-1.44%) |
Aug 17, 2015 | 13.57 | 13.83 | 13.51 | 13.69 | 5,656,895 | +0.14(+1.01%) |
Aug 14, 2015 | 13.46 | 13.65 | 13.39 | 13.55 | 4,792,896 | +0.08(+0.56%) |
Aug 13, 2015 | 13.40 | 13.55 | 13.30 | 13.48 | 4,539,757 | +0.01(+0.06%) |
Aug 12, 2015 | 12.99 | 13.49 | 12.94 | 13.47 | 7,352,928 | +0.47(+3.63%) |
Aug 11, 2015 | 12.86 | 13.07 | 12.75 | 13.00 | 5,394,585 | +0.16(+1.24%) |
Aug 10, 2015 | 12.90 | 12.95 | 12.76 | 12.84 | 5,163,438 | -0.02(-0.18%) |
Aug 07, 2015 | 12.80 | 12.92 | 12.69 | 12.86 | 4,836,662 | +0.05(+0.36%) |
Aug 06, 2015 | 12.79 | 12.88 | 12.57 | 12.82 | 5,653,497 | +0.02(+0.12%) |
Aug 05, 2015 | 12.87 | 13.06 | 12.79 | 12.80 | 6,154,944 | +0.01(+0.06%) |
Aug 04, 2015 | 12.93 | 13.00 | 12.70 | 12.79 | 6,440,174 | -0.19(-1.46%) |
Aug 03, 2015 | 12.63 | 13.19 | 12.50 | 12.98 | 6,877,276 | -0.30(-2.23%) |
Jul 31, 2015 | 13.13 | 13.41 | 13.11 | 13.28 | 7,983,459 | +0.26(+1.99%) |
Jul 30, 2015 | 12.90 | 13.03 | 12.85 | 13.02 | 3,608,758 | +0.06(+0.47%) |
Jul 29, 2015 | 12.96 | 13.05 | 12.91 | 12.96 | 5,885,046 | -0.03(-0.26%) |
Jul 28, 2015 | 12.98 | 13.06 | 12.94 | 13.00 | 6,445,724 | -0.01(-0.06%) |
Jul 27, 2015 | 12.81 | 13.06 | 12.81 | 13.00 | 6,048,134 | +0.17(+1.29%) |
Jul 24, 2015 | 12.47 | 12.87 | 12.46 | 12.84 | 6,226,895 | +0.37(+2.96%) |
Jul 23, 2015 | 12.75 | 12.81 | 12.43 | 12.47 | 4,992,233 | -0.32(-2.48%) |
Jul 22, 2015 | 12.68 | 12.84 | 12.68 | 12.78 | 4,644,743 | +0.09(+0.71%) |
Jul 21, 2015 | 12.75 | 12.81 | 12.65 | 12.69 | 4,432,973 | -0.05(-0.41%) |
Jul 20, 2015 | 12.74 | 12.77 | 12.64 | 12.75 | 6,337,911 | +0.01(+0.06%) |
Jul 17, 2015 | 12.99 | 13.02 | 12.73 | 12.74 | 8,007,059 | -0.32(-2.43%) |
Jul 16, 2015 | 12.81 | 13.07 | 12.70 | 13.06 | 7,866,554 | +0.26(+2.00%) |
Jul 15, 2015 | 12.69 | 12.80 | 12.52 | 12.80 | 5,849,198 | +0.15(+1.19%) |
Jul 14, 2015 | 12.74 | 12.76 | 12.58 | 12.65 | 5,069,846 | -0.10(-0.77%) |
Jul 13, 2015 | 12.81 | 12.90 | 12.58 | 12.75 | 6,401,853 | +0.00(+0.00%) |
Jul 10, 2015 | 12.63 | 12.78 | 12.58 | 12.75 | 5,663,096 | +0.12(+0.96%) |
Jul 09, 2015 | 13.17 | 13.17 | 12.63 | 12.63 | 8,816,326 | -0.29(-2.28%) |
Jul 08, 2015 | 12.88 | 13.06 | 12.78 | 12.92 | 9,336,784 | +0.02(+0.12%) |
Jul 07, 2015 | 12.78 | 12.92 | 12.59 | 12.90 | 14,414,706 | +0.21(+1.66%) |
Jul 06, 2015 | 12.78 | 12.88 | 12.55 | 12.69 | 14,809,440 | -0.11(-0.88%) |
Jul 02, 2015 | 13.27 | 12.81 | 12.81 | 12.81 | 21,240,162 | -0.65(-4.86%) |