Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.66 | 13.38 | 12.52 | 12.93 | 4,249,038 | -1.01(-7.28%) |
Sep 29, 2015 | 13.76 | 14.04 | 13.63 | 13.94 | 1,492,712 | +0.23(+1.68%) |
Sep 28, 2015 | 14.45 | 14.52 | 13.62 | 13.71 | 1,306,261 | -0.73(-5.06%) |
Sep 25, 2015 | 14.95 | 15.01 | 14.39 | 14.44 | 906,482 | -0.30(-2.04%) |
Sep 24, 2015 | 15.09 | 15.19 | 14.65 | 14.74 | 911,332 | -0.50(-3.28%) |
Sep 23, 2015 | 15.27 | 15.44 | 15.02 | 15.24 | 1,423,019 | +0.07(+0.46%) |
Sep 22, 2015 | 14.57 | 15.21 | 14.48 | 15.17 | 2,485,465 | +0.39(+2.64%) |
Sep 21, 2015 | 14.48 | 14.89 | 14.47 | 14.78 | 822,770 | +0.38(+2.64%) |
Sep 18, 2015 | 14.55 | 14.77 | 14.39 | 14.40 | 1,086,090 | -0.39(-2.64%) |
Sep 17, 2015 | 14.63 | 15.00 | 14.07 | 14.79 | 887,422 | +0.08(+0.54%) |
Sep 16, 2015 | 13.89 | 14.75 | 13.85 | 14.71 | 788,789 | +0.89(+6.44%) |
Sep 15, 2015 | 14.02 | 14.03 | 13.73 | 13.82 | 906,082 | -0.20(-1.43%) |
Sep 14, 2015 | 13.87 | 14.08 | 13.71 | 14.02 | 600,716 | +0.15(+1.08%) |
Sep 11, 2015 | 13.71 | 13.97 | 13.67 | 13.87 | 604,788 | +0.08(+0.58%) |
Sep 10, 2015 | 13.70 | 14.03 | 13.63 | 13.79 | 843,660 | +0.01(+0.07%) |
Sep 09, 2015 | 13.85 | 13.97 | 13.63 | 13.78 | 1,456,382 | -0.19(-1.36%) |
Sep 08, 2015 | 14.15 | 14.15 | 13.79 | 13.97 | 829,449 | +0.10(+0.72%) |
Sep 04, 2015 | 13.92 | 13.87 | 13.87 | 13.87 | 853,200 | -0.28(-1.98%) |
Sep 03, 2015 | 14.25 | 14.48 | 14.03 | 14.15 | 660,208 | -0.04(-0.28%) |
Sep 02, 2015 | 14.32 | 14.37 | 13.96 | 14.19 | 763,169 | +0.11(+0.78%) |
Sep 01, 2015 | 14.42 | 14.55 | 13.95 | 14.08 | 1,108,240 | -0.65(-4.41%) |
Aug 31, 2015 | 14.47 | 14.79 | 14.30 | 14.73 | 1,162,558 | +0.21(+1.45%) |
Aug 28, 2015 | 14.05 | 14.73 | 13.95 | 14.52 | 1,123,624 | +0.37(+2.61%) |
Aug 27, 2015 | 14.11 | 14.17 | 13.75 | 14.15 | 1,498,127 | +0.16(+1.11%) |
Aug 26, 2015 | 13.58 | 14.06 | 13.34 | 13.99 | 1,622,742 | +0.75(+5.70%) |
Aug 25, 2015 | 13.76 | 13.96 | 13.22 | 13.24 | 983,949 | -0.12(-0.90%) |
Aug 24, 2015 | 13.51 | 13.97 | 13.27 | 13.36 | 3,026,425 | -0.83(-5.85%) |
Aug 21, 2015 | 14.15 | 15.49 | 13.79 | 14.19 | 2,038,933 | -0.18(-1.25%) |
Aug 20, 2015 | 14.71 | 14.84 | 14.35 | 14.37 | 1,126,159 | -0.45(-3.04%) |
Aug 19, 2015 | 14.62 | 14.90 | 14.42 | 14.82 | 1,114,752 | +0.16(+1.09%) |
Aug 18, 2015 | 14.86 | 15.17 | 14.58 | 14.66 | 1,121,138 | -0.16(-1.08%) |
Aug 17, 2015 | 15.00 | 15.02 | 14.68 | 14.82 | 1,355,762 | -0.21(-1.40%) |
Aug 14, 2015 | 15.16 | 15.43 | 14.95 | 15.03 | 1,328,370 | -0.09(-0.60%) |
Aug 13, 2015 | 15.13 | 15.39 | 14.96 | 15.12 | 1,260,634 | +0.12(+0.80%) |
Aug 12, 2015 | 15.30 | 15.35 | 14.61 | 15.00 | 1,994,909 | -0.60(-3.85%) |
Aug 11, 2015 | 15.24 | 15.73 | 15.24 | 15.60 | 1,213,760 | +0.24(+1.56%) |
Aug 10, 2015 | 15.18 | 15.57 | 15.07 | 15.36 | 1,326,766 | +0.31(+2.06%) |
Aug 07, 2015 | 14.90 | 15.08 | 14.77 | 15.05 | 1,144,714 | +0.13(+0.87%) |
Aug 06, 2015 | 15.09 | 15.23 | 14.73 | 14.92 | 856,196 | -0.11(-0.73%) |
Aug 05, 2015 | 15.08 | 15.47 | 15.00 | 15.03 | 1,193,356 | +0.06(+0.40%) |
Aug 04, 2015 | 15.08 | 15.27 | 14.94 | 14.97 | 1,370,863 | -0.06(-0.40%) |
Aug 03, 2015 | 15.82 | 15.86 | 14.78 | 15.03 | 1,314,859 | -0.70(-4.45%) |
Jul 31, 2015 | 15.38 | 15.77 | 15.23 | 15.73 | 1,873,322 | +0.25(+1.61%) |
Jul 30, 2015 | 13.37 | 15.50 | 13.31 | 15.48 | 4,999,303 | +1.35(+9.55%) |
Jul 29, 2015 | 13.96 | 14.17 | 13.80 | 14.13 | 1,100,589 | +0.19(+1.36%) |
Jul 28, 2015 | 13.61 | 14.00 | 13.60 | 13.94 | 1,014,085 | +0.35(+2.58%) |
Jul 27, 2015 | 14.00 | 14.12 | 13.51 | 13.59 | 1,325,412 | -0.58(-4.09%) |
Jul 24, 2015 | 14.21 | 14.33 | 14.11 | 14.17 | 1,244,744 | -0.07(-0.49%) |
Jul 23, 2015 | 14.47 | 14.54 | 14.18 | 14.24 | 1,488,869 | -0.20(-1.39%) |
Jul 22, 2015 | 14.46 | 14.64 | 14.38 | 14.44 | 650,617 | -0.02(-0.14%) |
Jul 21, 2015 | 14.35 | 14.71 | 14.26 | 14.46 | 1,144,828 | +0.09(+0.63%) |
Jul 20, 2015 | 14.71 | 14.81 | 14.29 | 14.37 | 1,073,753 | -0.31(-2.11%) |
Jul 17, 2015 | 15.12 | 15.15 | 14.67 | 14.68 | 816,943 | -0.45(-2.97%) |
Jul 16, 2015 | 15.08 | 15.18 | 14.95 | 15.13 | 975,283 | +0.10(+0.67%) |
Jul 15, 2015 | 15.17 | 15.19 | 14.95 | 15.03 | 1,028,745 | -0.09(-0.60%) |
Jul 14, 2015 | 15.15 | 15.11 | 14.83 | 15.12 | 1,540,653 | +0.01(+0.07%) |
Jul 13, 2015 | 14.68 | 15.16 | 14.68 | 15.11 | 920,617 | +0.52(+3.56%) |
Jul 10, 2015 | 14.62 | 14.80 | 14.57 | 14.59 | 1,192,434 | +0.15(+1.04%) |
Jul 09, 2015 | 14.44 | 14.71 | 14.34 | 14.44 | 1,042,223 | +0.14(+0.98%) |
Jul 08, 2015 | 14.59 | 14.72 | 14.19 | 14.30 | 1,077,329 | -0.42(-2.85%) |
Jul 07, 2015 | 14.64 | 14.74 | 14.30 | 14.72 | 699,577 | +0.13(+0.89%) |
Jul 06, 2015 | 14.51 | 14.88 | 14.46 | 14.59 | 858,130 | -0.01(-0.07%) |
Jul 02, 2015 | 14.63 | 14.60 | 14.60 | 14.60 | 816,800 | -0.06(-0.41%) |