Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.32 | 16.63 | 16.22 | 16.60 | 4,213,040 | +0.47(+2.93%) |
Sep 29, 2015 | 16.19 | 16.25 | 16.00 | 16.12 | 4,236,666 | -0.07(-0.40%) |
Sep 28, 2015 | 16.59 | 16.62 | 16.18 | 16.19 | 3,305,664 | -0.45(-2.73%) |
Sep 25, 2015 | 16.32 | 16.80 | 16.17 | 16.64 | 3,440,133 | +0.48(+2.96%) |
Sep 24, 2015 | 16.06 | 16.25 | 16.00 | 16.16 | 4,859,062 | -0.01(-0.08%) |
Sep 23, 2015 | 15.87 | 16.21 | 15.86 | 16.18 | 3,185,271 | +0.29(+1.84%) |
Sep 22, 2015 | 15.71 | 15.89 | 15.70 | 15.88 | 3,362,789 | -0.04(-0.25%) |
Sep 21, 2015 | 15.83 | 15.94 | 15.76 | 15.92 | 3,399,819 | +0.22(+1.39%) |
Sep 18, 2015 | 15.61 | 15.76 | 15.52 | 15.71 | 6,068,951 | -0.15(-0.94%) |
Sep 17, 2015 | 16.13 | 16.24 | 15.82 | 15.85 | 4,129,799 | -0.28(-1.72%) |
Sep 16, 2015 | 16.02 | 16.15 | 15.95 | 16.13 | 3,325,621 | +0.03(+0.21%) |
Sep 15, 2015 | 16.09 | 16.18 | 16.01 | 16.10 | 2,998,543 | +0.11(+0.70%) |
Sep 14, 2015 | 16.11 | 16.12 | 15.95 | 15.99 | 2,849,770 | -0.12(-0.73%) |
Sep 11, 2015 | 15.93 | 16.11 | 15.84 | 16.10 | 1,772,563 | +0.13(+0.82%) |
Sep 10, 2015 | 15.84 | 16.04 | 15.73 | 15.97 | 2,312,714 | +0.12(+0.75%) |
Sep 09, 2015 | 16.31 | 16.33 | 15.81 | 15.85 | 3,234,226 | -0.29(-1.79%) |
Sep 08, 2015 | 15.86 | 16.15 | 15.83 | 16.14 | 2,643,711 | +0.52(+3.30%) |
Sep 04, 2015 | 15.75 | 15.63 | 15.63 | 15.63 | 2,476,497 | -0.26(-1.66%) |
Sep 03, 2015 | 15.84 | 16.08 | 15.80 | 15.89 | 2,468,112 | +0.11(+0.73%) |
Sep 02, 2015 | 15.73 | 15.79 | 15.56 | 15.78 | 3,074,825 | +0.24(+1.52%) |
Sep 01, 2015 | 15.56 | 15.73 | 15.48 | 15.54 | 5,164,427 | -0.36(-2.29%) |
Aug 31, 2015 | 15.89 | 16.02 | 15.85 | 15.90 | 4,520,390 | -0.09(-0.58%) |
Aug 28, 2015 | 15.88 | 16.01 | 15.85 | 16.00 | 4,106,991 | +0.06(+0.37%) |
Aug 27, 2015 | 15.61 | 15.94 | 15.61 | 15.94 | 5,776,210 | +0.50(+3.24%) |
Aug 26, 2015 | 15.57 | 15.69 | 14.97 | 15.44 | 18,604,234 | +0.26(+1.74%) |
Aug 25, 2015 | 15.81 | 15.88 | 15.17 | 15.17 | 10,736,305 | -0.25(-1.61%) |
Aug 24, 2015 | 15.25 | 15.99 | 14.90 | 15.42 | 7,899,833 | -0.59(-3.71%) |
Aug 21, 2015 | 16.36 | 16.48 | 15.96 | 16.02 | 13,203,352 | -0.47(-2.85%) |
Aug 20, 2015 | 16.61 | 16.69 | 16.49 | 16.48 | 4,027,752 | -0.30(-1.80%) |
Aug 19, 2015 | 16.80 | 16.86 | 16.65 | 16.79 | 4,549,712 | -0.09(-0.52%) |
Aug 18, 2015 | 16.86 | 16.99 | 16.80 | 16.87 | 2,819,624 | +0.04(+0.26%) |
Aug 17, 2015 | 16.79 | 16.90 | 16.64 | 16.83 | 3,036,232 | -0.03(-0.17%) |
Aug 14, 2015 | 16.66 | 16.88 | 16.61 | 16.86 | 2,722,547 | +0.20(+1.17%) |
Aug 13, 2015 | 16.49 | 16.77 | 16.45 | 16.66 | 2,618,929 | +0.18(+1.11%) |
Aug 12, 2015 | 16.39 | 16.52 | 16.16 | 16.48 | 2,645,050 | -0.08(-0.51%) |
Aug 11, 2015 | 16.57 | 16.62 | 16.45 | 16.56 | 2,691,432 | -0.07(-0.45%) |
Aug 10, 2015 | 16.57 | 16.76 | 16.49 | 16.64 | 2,872,637 | +0.19(+1.17%) |
Aug 07, 2015 | 16.32 | 16.47 | 16.30 | 16.44 | 3,255,992 | +0.05(+0.28%) |
Aug 06, 2015 | 16.38 | 16.62 | 16.26 | 16.40 | 4,856,037 | +0.10(+0.59%) |
Aug 05, 2015 | 16.02 | 16.33 | 15.98 | 16.30 | 4,276,866 | +0.34(+2.12%) |
Aug 04, 2015 | 15.88 | 16.03 | 15.82 | 15.96 | 7,323,032 | +0.12(+0.77%) |
Aug 03, 2015 | 15.75 | 15.85 | 15.75 | 15.84 | 2,974,011 | -0.01(-0.08%) |
Jul 31, 2015 | 16.02 | 16.04 | 15.78 | 15.85 | 3,394,172 | +0.01(+0.08%) |
Jul 30, 2015 | 15.81 | 15.90 | 15.76 | 15.84 | 3,581,770 | +0.00(+0.00%) |
Jul 29, 2015 | 15.71 | 15.91 | 15.15 | 15.84 | 2,453,428 | +0.11(+0.69%) |
Jul 28, 2015 | 15.94 | 16.05 | 15.68 | 15.73 | 4,469,212 | -0.16(-1.04%) |
Jul 27, 2015 | 16.08 | 16.12 | 15.87 | 15.90 | 3,028,124 | -0.22(-1.39%) |
Jul 24, 2015 | 16.05 | 16.29 | 16.04 | 16.12 | 2,137,998 | +0.11(+0.70%) |
Jul 23, 2015 | 15.81 | 16.22 | 15.80 | 16.01 | 2,355,662 | -0.06(-0.39%) |
Jul 22, 2015 | 15.84 | 16.09 | 15.84 | 16.07 | 2,936,059 | +0.16(+1.02%) |
Jul 21, 2015 | 16.08 | 16.10 | 15.87 | 15.91 | 2,377,901 | -0.17(-1.04%) |
Jul 20, 2015 | 16.09 | 16.16 | 16.04 | 16.08 | 1,517,194 | -0.03(-0.17%) |
Jul 17, 2015 | 16.07 | 16.12 | 15.99 | 16.11 | 1,674,349 | -0.01(-0.06%) |
Jul 16, 2015 | 16.02 | 16.11 | 15.97 | 16.11 | 2,194,639 | +0.20(+1.25%) |
Jul 15, 2015 | 15.86 | 15.97 | 15.79 | 15.92 | 2,029,839 | +0.02(+0.14%) |
Jul 14, 2015 | 15.74 | 15.93 | 15.70 | 15.89 | 1,704,637 | +0.15(+0.95%) |
Jul 13, 2015 | 15.84 | 15.90 | 15.74 | 15.75 | 2,504,384 | +0.06(+0.40%) |
Jul 10, 2015 | 15.59 | 15.73 | 15.39 | 15.68 | 3,263,228 | +0.39(+2.56%) |
Jul 09, 2015 | 15.11 | 15.49 | 15.07 | 15.29 | 4,650,024 | +0.42(+2.84%) |
Jul 08, 2015 | 15.09 | 15.11 | 14.87 | 14.87 | 5,675,753 | -0.30(-2.01%) |
Jul 07, 2015 | 15.13 | 15.19 | 14.85 | 15.17 | 4,239,619 | +0.02(+0.16%) |
Jul 06, 2015 | 15.25 | 15.28 | 15.05 | 15.15 | 3,849,547 | -0.11(-0.75%) |
Jul 02, 2015 | 15.25 | 15.26 | 15.26 | 15.26 | 3,610,137 | +0.13(+0.86%) |