Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.12 | 14.22 | 13.90 | 14.15 | 3,028,610 | +0.16(+1.15%) |
Sep 29, 2015 | 13.98 | 14.29 | 13.83 | 13.99 | 2,892,096 | -0.02(-0.12%) |
Sep 28, 2015 | 14.39 | 14.59 | 13.93 | 14.00 | 3,857,470 | -0.50(-3.42%) |
Sep 25, 2015 | 14.86 | 14.86 | 14.45 | 14.50 | 2,623,465 | -0.21(-1.40%) |
Sep 24, 2015 | 14.62 | 14.76 | 14.37 | 14.71 | 5,140,226 | -0.05(-0.34%) |
Sep 23, 2015 | 14.73 | 14.95 | 14.70 | 14.76 | 2,715,944 | +0.03(+0.19%) |
Sep 22, 2015 | 14.73 | 14.86 | 14.61 | 14.73 | 7,255,782 | -0.14(-0.93%) |
Sep 21, 2015 | 15.07 | 15.18 | 14.84 | 14.87 | 3,624,121 | -0.15(-0.98%) |
Sep 18, 2015 | 15.21 | 15.33 | 14.96 | 15.01 | 4,633,637 | -0.35(-2.27%) |
Sep 17, 2015 | 15.35 | 15.57 | 15.27 | 15.36 | 1,912,294 | -0.02(-0.13%) |
Sep 16, 2015 | 15.29 | 15.47 | 15.14 | 15.38 | 5,124,502 | +0.14(+0.92%) |
Sep 15, 2015 | 14.99 | 15.28 | 14.86 | 15.24 | 4,187,036 | +0.41(+2.76%) |
Sep 14, 2015 | 14.90 | 14.95 | 14.76 | 14.83 | 2,416,553 | -0.06(-0.42%) |
Sep 11, 2015 | 14.84 | 14.91 | 14.70 | 14.89 | 2,756,025 | +0.02(+0.13%) |
Sep 10, 2015 | 14.92 | 15.09 | 14.80 | 14.87 | 5,486,526 | -0.13(-0.87%) |
Sep 09, 2015 | 15.23 | 15.30 | 14.97 | 15.00 | 4,450,274 | -0.08(-0.50%) |
Sep 08, 2015 | 15.20 | 15.34 | 15.02 | 15.08 | 3,847,929 | +0.15(+1.02%) |
Sep 04, 2015 | 15.05 | 14.93 | 14.93 | 14.93 | 2,960,694 | -0.29(-1.88%) |
Sep 03, 2015 | 15.21 | 15.41 | 15.17 | 15.22 | 4,351,455 | +0.02(+0.10%) |
Sep 02, 2015 | 15.18 | 15.23 | 14.97 | 15.20 | 4,578,663 | +0.21(+1.37%) |
Sep 01, 2015 | 14.81 | 15.14 | 14.80 | 14.99 | 5,381,815 | -0.13(-0.89%) |
Aug 31, 2015 | 15.31 | 15.47 | 15.03 | 15.13 | 4,109,081 | -0.36(-2.30%) |
Aug 28, 2015 | 15.43 | 15.57 | 15.23 | 15.48 | 3,552,021 | -0.05(-0.31%) |
Aug 27, 2015 | 15.30 | 15.59 | 15.20 | 15.53 | 4,940,180 | +0.42(+2.78%) |
Aug 26, 2015 | 14.86 | 15.14 | 14.45 | 15.11 | 5,842,382 | +0.54(+3.69%) |
Aug 25, 2015 | 15.02 | 15.17 | 14.57 | 14.57 | 6,024,250 | -0.00(-0.03%) |
Aug 24, 2015 | 14.51 | 15.20 | 13.72 | 14.58 | 5,747,840 | -0.74(-4.81%) |
Aug 21, 2015 | 15.28 | 15.64 | 15.15 | 15.31 | 5,911,128 | -0.11(-0.69%) |
Aug 20, 2015 | 16.00 | 16.02 | 15.41 | 15.42 | 5,141,149 | -0.53(-3.34%) |
Aug 19, 2015 | 15.97 | 16.09 | 15.83 | 15.95 | 3,544,551 | -0.13(-0.78%) |
Aug 18, 2015 | 16.22 | 16.36 | 16.06 | 16.08 | 2,386,558 | -0.22(-1.36%) |
Aug 17, 2015 | 16.28 | 16.30 | 16.04 | 16.30 | 2,741,556 | +0.01(+0.08%) |
Aug 14, 2015 | 16.10 | 16.36 | 16.01 | 16.29 | 3,911,549 | +0.26(+1.62%) |
Aug 13, 2015 | 16.01 | 16.19 | 15.96 | 16.03 | 3,508,457 | -0.12(-0.74%) |
Aug 12, 2015 | 15.92 | 16.26 | 15.50 | 16.15 | 7,720,626 | +0.09(+0.55%) |
Aug 11, 2015 | 16.14 | 16.21 | 15.86 | 16.06 | 4,626,845 | -0.22(-1.37%) |
Aug 10, 2015 | 16.23 | 16.41 | 16.18 | 16.28 | 2,306,345 | +0.21(+1.29%) |
Aug 07, 2015 | 16.01 | 16.14 | 15.86 | 16.07 | 5,277,354 | +0.05(+0.30%) |
Aug 06, 2015 | 16.55 | 16.70 | 15.85 | 16.03 | 5,984,159 | -0.53(-3.18%) |
Aug 05, 2015 | 16.63 | 16.92 | 16.52 | 16.55 | 2,416,036 | -0.03(-0.21%) |
Aug 04, 2015 | 16.41 | 16.70 | 16.41 | 16.59 | 2,991,560 | +0.13(+0.81%) |
Aug 03, 2015 | 16.60 | 16.75 | 16.39 | 16.45 | 3,330,995 | -0.22(-1.29%) |
Jul 31, 2015 | 16.66 | 16.82 | 16.58 | 16.67 | 2,550,530 | +0.01(+0.04%) |
Jul 30, 2015 | 16.80 | 17.01 | 16.59 | 16.66 | 6,412,874 | -0.10(-0.60%) |
Jul 29, 2015 | 17.48 | 17.57 | 16.47 | 16.76 | 11,944,244 | -0.63(-3.60%) |
Jul 28, 2015 | 17.37 | 17.64 | 17.17 | 17.39 | 5,400,093 | +0.12(+0.71%) |
Jul 27, 2015 | 17.59 | 17.63 | 17.19 | 17.27 | 3,475,658 | -0.36(-2.03%) |
Jul 24, 2015 | 17.85 | 17.89 | 17.59 | 17.62 | 2,765,627 | -0.15(-0.85%) |
Jul 23, 2015 | 17.98 | 18.07 | 17.71 | 17.78 | 1,728,234 | -0.17(-0.97%) |
Jul 22, 2015 | 17.85 | 17.95 | 17.66 | 17.95 | 3,647,394 | +0.01(+0.04%) |
Jul 21, 2015 | 18.11 | 18.18 | 17.90 | 17.94 | 3,066,378 | -0.20(-1.09%) |
Jul 20, 2015 | 18.10 | 18.23 | 17.83 | 18.14 | 2,489,951 | +0.03(+0.18%) |
Jul 17, 2015 | 17.95 | 18.16 | 17.91 | 18.11 | 4,619,897 | +0.25(+1.43%) |
Jul 16, 2015 | 17.95 | 18.01 | 17.71 | 17.86 | 6,654,468 | +0.12(+0.69%) |
Jul 15, 2015 | 18.23 | 18.23 | 17.62 | 17.73 | 3,199,236 | -0.52(-2.84%) |
Jul 14, 2015 | 17.95 | 18.27 | 17.92 | 18.25 | 5,234,711 | +0.44(+2.45%) |
Jul 13, 2015 | 17.61 | 17.93 | 17.52 | 17.81 | 3,506,727 | +0.43(+2.44%) |
Jul 10, 2015 | 17.47 | 17.53 | 17.33 | 17.39 | 3,039,773 | +0.16(+0.90%) |
Jul 09, 2015 | 17.04 | 17.28 | 17.00 | 17.23 | 3,075,319 | +0.19(+1.11%) |
Jul 08, 2015 | 16.99 | 17.21 | 16.94 | 17.04 | 2,158,024 | -0.14(-0.80%) |
Jul 07, 2015 | 17.26 | 17.29 | 16.74 | 17.18 | 4,031,571 | -0.03(-0.18%) |
Jul 06, 2015 | 17.49 | 17.60 | 17.09 | 17.21 | 5,108,760 | -0.25(-1.41%) |
Jul 02, 2015 | 17.35 | 17.46 | 17.46 | 17.46 | 2,493,168 | +0.19(+1.10%) |