Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.26 | 13.45 | 13.16 | 13.37 | 3,654,217 | +0.34(+2.58%) |
Sep 29, 2015 | 13.03 | 13.12 | 12.93 | 13.03 | 3,228,241 | +0.05(+0.39%) |
Sep 28, 2015 | 13.21 | 13.27 | 12.91 | 12.98 | 2,846,830 | -0.31(-2.34%) |
Sep 25, 2015 | 13.62 | 13.70 | 13.24 | 13.29 | 3,908,389 | -0.17(-1.25%) |
Sep 24, 2015 | 13.53 | 13.59 | 13.08 | 13.46 | 3,356,503 | -0.29(-2.14%) |
Sep 23, 2015 | 13.95 | 14.04 | 13.68 | 13.76 | 1,463,723 | -0.16(-1.15%) |
Sep 22, 2015 | 13.95 | 14.00 | 13.77 | 13.92 | 2,790,654 | -0.45(-3.16%) |
Sep 21, 2015 | 14.47 | 14.63 | 14.31 | 14.37 | 1,458,463 | -0.09(-0.64%) |
Sep 18, 2015 | 14.73 | 14.84 | 14.41 | 14.46 | 3,122,261 | -0.47(-3.16%) |
Sep 17, 2015 | 15.11 | 15.25 | 14.89 | 14.94 | 2,037,814 | -0.18(-1.17%) |
Sep 16, 2015 | 14.67 | 15.15 | 14.58 | 15.11 | 1,630,110 | +0.49(+3.34%) |
Sep 15, 2015 | 14.37 | 14.68 | 14.25 | 14.62 | 2,128,913 | +0.27(+1.88%) |
Sep 14, 2015 | 14.52 | 14.57 | 14.31 | 14.36 | 1,447,524 | -0.15(-1.05%) |
Sep 11, 2015 | 14.50 | 14.60 | 14.35 | 14.51 | 1,468,822 | -0.05(-0.35%) |
Sep 10, 2015 | 14.47 | 14.73 | 14.44 | 14.56 | 1,334,130 | +0.05(+0.35%) |
Sep 09, 2015 | 14.74 | 14.88 | 14.48 | 14.51 | 2,182,980 | +0.02(+0.12%) |
Sep 08, 2015 | 14.42 | 14.54 | 14.33 | 14.49 | 1,326,693 | +0.35(+2.50%) |
Sep 04, 2015 | 14.16 | 14.14 | 14.14 | 14.14 | 1,475,375 | -0.26(-1.81%) |
Sep 03, 2015 | 14.39 | 14.70 | 14.28 | 14.40 | 1,676,164 | +0.08(+0.59%) |
Sep 02, 2015 | 14.35 | 14.39 | 14.04 | 14.31 | 1,461,454 | +0.15(+1.07%) |
Sep 01, 2015 | 14.46 | 14.66 | 14.07 | 14.16 | 3,781,290 | -0.61(-4.10%) |
Aug 31, 2015 | 14.64 | 14.94 | 14.62 | 14.77 | 2,021,541 | +0.08(+0.52%) |
Aug 28, 2015 | 14.41 | 14.75 | 14.41 | 14.69 | 2,080,562 | +0.22(+1.51%) |
Aug 27, 2015 | 14.09 | 14.53 | 14.07 | 14.47 | 2,742,664 | +0.53(+3.80%) |
Aug 26, 2015 | 13.87 | 14.00 | 13.51 | 13.94 | 2,131,657 | +0.39(+2.86%) |
Aug 25, 2015 | 14.25 | 14.31 | 13.54 | 13.56 | 2,314,063 | -0.17(-1.23%) |
Aug 24, 2015 | 13.13 | 14.26 | 13.13 | 13.72 | 3,660,664 | -0.61(-4.29%) |
Aug 21, 2015 | 14.53 | 14.71 | 14.30 | 14.34 | 3,008,309 | -0.52(-3.51%) |
Aug 20, 2015 | 15.26 | 15.30 | 14.84 | 14.86 | 2,377,418 | -0.55(-3.55%) |
Aug 19, 2015 | 15.62 | 15.63 | 15.29 | 15.41 | 1,343,091 | -0.25(-1.61%) |
Aug 18, 2015 | 15.83 | 15.88 | 15.58 | 15.66 | 1,784,871 | -0.16(-1.01%) |
Aug 17, 2015 | 15.50 | 15.82 | 15.41 | 15.82 | 1,996,021 | +0.24(+1.56%) |
Aug 14, 2015 | 15.44 | 15.64 | 15.43 | 15.58 | 1,077,713 | +0.13(+0.87%) |
Aug 13, 2015 | 15.53 | 15.62 | 15.42 | 15.44 | 1,578,425 | -0.05(-0.32%) |
Aug 12, 2015 | 15.41 | 15.55 | 15.21 | 15.49 | 1,759,459 | -0.07(-0.43%) |
Aug 11, 2015 | 15.73 | 15.77 | 15.49 | 15.56 | 2,421,873 | -0.45(-2.83%) |
Aug 10, 2015 | 15.74 | 16.08 | 15.74 | 16.01 | 2,460,942 | +0.34(+2.14%) |
Aug 07, 2015 | 15.48 | 15.82 | 15.43 | 15.68 | 2,433,606 | +0.13(+0.81%) |
Aug 06, 2015 | 15.64 | 15.72 | 15.43 | 15.55 | 2,779,098 | -0.10(-0.64%) |
Aug 05, 2015 | 15.56 | 15.75 | 15.53 | 15.65 | 3,327,173 | +0.18(+1.14%) |
Aug 04, 2015 | 15.55 | 15.69 | 15.40 | 15.48 | 2,347,615 | -0.03(-0.16%) |
Aug 03, 2015 | 15.62 | 15.64 | 15.40 | 15.50 | 2,669,552 | -0.08(-0.48%) |
Jul 31, 2015 | 15.65 | 15.74 | 15.46 | 15.58 | 2,840,607 | +0.02(+0.11%) |
Jul 30, 2015 | 15.49 | 15.64 | 15.48 | 15.56 | 1,791,027 | -0.12(-0.75%) |
Jul 29, 2015 | 15.50 | 15.78 | 15.46 | 15.68 | 2,297,173 | +0.20(+1.30%) |
Jul 28, 2015 | 15.36 | 15.56 | 15.21 | 15.48 | 2,990,414 | +0.23(+1.54%) |
Jul 27, 2015 | 15.08 | 15.35 | 14.91 | 15.24 | 4,114,522 | +0.01(+0.05%) |
Jul 24, 2015 | 15.77 | 15.77 | 15.05 | 15.23 | 4,613,559 | -0.65(-4.12%) |
Jul 23, 2015 | 15.73 | 16.08 | 15.11 | 15.89 | 6,460,581 | -0.13(-0.79%) |
Jul 22, 2015 | 16.20 | 16.24 | 15.97 | 16.01 | 4,524,326 | -0.25(-1.55%) |
Jul 21, 2015 | 16.19 | 16.44 | 16.16 | 16.26 | 2,931,211 | +0.03(+0.15%) |
Jul 20, 2015 | 16.50 | 16.58 | 16.21 | 16.24 | 2,310,566 | -0.28(-1.68%) |
Jul 17, 2015 | 16.57 | 16.76 | 16.43 | 16.52 | 3,198,046 | -0.08(-0.51%) |
Jul 16, 2015 | 17.15 | 17.20 | 16.56 | 16.60 | 3,402,954 | -0.37(-2.18%) |
Jul 15, 2015 | 16.94 | 17.02 | 16.81 | 16.97 | 2,295,206 | -0.02(-0.10%) |
Jul 14, 2015 | 16.90 | 16.99 | 16.79 | 16.99 | 1,816,735 | +0.04(+0.25%) |
Jul 13, 2015 | 16.65 | 16.96 | 16.58 | 16.94 | 1,647,446 | +0.47(+2.85%) |
Jul 10, 2015 | 16.47 | 16.58 | 16.37 | 16.47 | 1,662,367 | +0.23(+1.45%) |
Jul 09, 2015 | 16.52 | 16.52 | 16.23 | 16.24 | 4,055,797 | +0.18(+1.10%) |
Jul 08, 2015 | 16.63 | 16.68 | 15.95 | 16.06 | 3,432,966 | -0.85(-5.01%) |
Jul 07, 2015 | 16.99 | 17.03 | 16.54 | 16.91 | 2,417,428 | -0.08(-0.49%) |
Jul 06, 2015 | 17.07 | 17.32 | 16.89 | 16.99 | 2,303,684 | -0.29(-1.65%) |
Jul 02, 2015 | 17.29 | 17.28 | 17.28 | 17.28 | 1,567,712 | +0.06(+0.34%) |