Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.60 | 13.63 | 13.43 | 13.54 | 1,238,478 | +0.09(+0.67%) |
Sep 29, 2015 | 13.44 | 13.55 | 13.34 | 13.45 | 728,216 | +0.05(+0.39%) |
Sep 28, 2015 | 13.56 | 13.60 | 13.39 | 13.40 | 785,604 | -0.24(-1.77%) |
Sep 25, 2015 | 13.69 | 13.75 | 13.55 | 13.64 | 1,114,460 | +0.18(+1.34%) |
Sep 24, 2015 | 13.35 | 13.50 | 13.27 | 13.46 | 1,139,680 | -0.02(-0.17%) |
Sep 23, 2015 | 13.39 | 13.60 | 13.34 | 13.48 | 732,847 | +0.11(+0.79%) |
Sep 22, 2015 | 13.31 | 13.50 | 13.27 | 13.38 | 531,645 | -0.17(-1.28%) |
Sep 21, 2015 | 13.42 | 13.66 | 13.42 | 13.55 | 627,000 | +0.23(+1.70%) |
Sep 18, 2015 | 13.48 | 13.49 | 13.23 | 13.32 | 2,462,964 | -0.38(-2.75%) |
Sep 17, 2015 | 14.03 | 14.15 | 13.66 | 13.70 | 1,676,284 | -0.33(-2.36%) |
Sep 16, 2015 | 13.99 | 14.12 | 13.85 | 14.03 | 635,051 | +0.02(+0.16%) |
Sep 15, 2015 | 13.84 | 14.08 | 13.47 | 14.01 | 788,897 | +0.23(+1.70%) |
Sep 14, 2015 | 13.71 | 13.87 | 13.64 | 13.78 | 731,495 | +0.06(+0.44%) |
Sep 11, 2015 | 13.66 | 13.72 | 13.55 | 13.72 | 578,040 | -0.02(-0.11%) |
Sep 10, 2015 | 13.60 | 13.84 | 13.54 | 13.73 | 617,145 | +0.11(+0.83%) |
Sep 09, 2015 | 13.94 | 13.98 | 13.60 | 13.62 | 650,906 | -0.17(-1.20%) |
Sep 08, 2015 | 13.69 | 13.80 | 13.60 | 13.78 | 481,781 | +0.34(+2.52%) |
Sep 04, 2015 | 13.34 | 13.44 | 13.44 | 13.44 | 905,511 | -0.07(-0.50%) |
Sep 03, 2015 | 13.35 | 13.66 | 13.32 | 13.51 | 1,470,304 | +0.14(+1.01%) |
Sep 02, 2015 | 13.47 | 13.81 | 13.15 | 13.38 | 1,540,986 | +0.13(+0.97%) |
Sep 01, 2015 | 13.53 | 13.70 | 13.20 | 13.25 | 1,376,230 | -0.59(-4.25%) |
Aug 31, 2015 | 13.61 | 13.88 | 13.54 | 13.84 | 1,197,978 | +0.18(+1.32%) |
Aug 28, 2015 | 13.60 | 13.75 | 13.30 | 13.66 | 983,309 | +0.02(+0.17%) |
Aug 27, 2015 | 13.45 | 13.68 | 13.38 | 13.63 | 1,187,058 | +0.37(+2.77%) |
Aug 26, 2015 | 13.16 | 13.28 | 12.88 | 13.27 | 1,369,132 | +0.40(+3.09%) |
Aug 25, 2015 | 13.47 | 13.48 | 12.86 | 12.87 | 1,641,183 | -0.26(-2.00%) |
Aug 24, 2015 | 13.27 | 13.60 | 12.97 | 13.13 | 2,367,430 | -0.77(-5.55%) |
Aug 21, 2015 | 13.95 | 14.07 | 13.85 | 13.90 | 1,617,104 | -0.19(-1.33%) |
Aug 20, 2015 | 14.40 | 14.43 | 14.08 | 14.09 | 1,460,327 | -0.46(-3.19%) |
Aug 19, 2015 | 14.75 | 14.80 | 14.55 | 14.55 | 1,238,284 | -0.28(-1.87%) |
Aug 18, 2015 | 14.88 | 14.99 | 14.75 | 14.83 | 520,275 | -0.03(-0.20%) |
Aug 17, 2015 | 14.76 | 14.99 | 14.62 | 14.86 | 1,098,452 | +0.02(+0.10%) |
Aug 14, 2015 | 14.61 | 14.86 | 14.59 | 14.85 | 471,886 | +0.22(+1.54%) |
Aug 13, 2015 | 14.57 | 14.68 | 14.46 | 14.62 | 574,495 | +0.06(+0.41%) |
Aug 12, 2015 | 14.77 | 14.82 | 14.31 | 14.56 | 773,295 | -0.29(-1.97%) |
Aug 11, 2015 | 14.99 | 15.29 | 14.77 | 14.85 | 1,036,611 | -0.31(-2.03%) |
Aug 10, 2015 | 14.85 | 15.16 | 14.83 | 15.16 | 720,941 | +0.38(+2.59%) |
Aug 07, 2015 | 14.85 | 15.00 | 14.64 | 14.78 | 785,111 | -0.11(-0.76%) |
Aug 06, 2015 | 14.99 | 15.08 | 14.79 | 14.89 | 667,919 | -0.09(-0.60%) |
Aug 05, 2015 | 14.89 | 15.11 | 14.85 | 14.98 | 892,648 | +0.17(+1.16%) |
Aug 04, 2015 | 14.80 | 14.97 | 14.76 | 14.81 | 777,507 | +0.02(+0.10%) |
Aug 03, 2015 | 14.76 | 14.85 | 14.51 | 14.79 | 1,021,689 | +0.02(+0.15%) |
Jul 31, 2015 | 14.79 | 14.85 | 14.59 | 14.77 | 953,039 | -0.01(-0.10%) |
Jul 30, 2015 | 14.76 | 14.85 | 14.68 | 14.79 | 915,044 | +0.00(+0.00%) |
Jul 29, 2015 | 14.64 | 14.83 | 14.60 | 14.79 | 1,058,612 | +0.13(+0.92%) |
Jul 28, 2015 | 14.76 | 14.81 | 14.61 | 14.65 | 1,336,509 | -0.04(-0.31%) |
Jul 27, 2015 | 14.85 | 14.91 | 14.67 | 14.70 | 1,279,143 | -0.31(-2.10%) |
Jul 24, 2015 | 15.11 | 15.13 | 14.97 | 15.01 | 817,018 | -0.10(-0.64%) |
Jul 23, 2015 | 15.36 | 15.42 | 15.02 | 15.11 | 1,027,994 | -0.21(-1.37%) |
Jul 22, 2015 | 14.93 | 15.36 | 14.93 | 15.32 | 1,480,696 | +0.33(+2.20%) |
Jul 21, 2015 | 15.21 | 15.33 | 14.94 | 14.99 | 1,785,318 | -0.21(-1.38%) |
Jul 20, 2015 | 14.96 | 15.22 | 14.96 | 15.20 | 1,246,455 | +0.23(+1.55%) |
Jul 17, 2015 | 15.14 | 15.18 | 14.86 | 14.97 | 1,815,027 | -0.31(-2.01%) |
Jul 16, 2015 | 15.32 | 15.37 | 15.24 | 15.27 | 1,661,760 | +0.04(+0.25%) |
Jul 15, 2015 | 15.14 | 15.33 | 15.11 | 15.24 | 1,302,714 | +0.13(+0.84%) |
Jul 14, 2015 | 15.03 | 15.18 | 14.94 | 15.11 | 910,040 | +0.01(+0.10%) |
Jul 13, 2015 | 15.09 | 15.15 | 14.99 | 15.09 | 729,769 | +0.14(+0.95%) |
Jul 10, 2015 | 15.02 | 15.10 | 14.87 | 14.95 | 1,224,541 | +0.14(+0.96%) |
Jul 09, 2015 | 14.87 | 14.95 | 14.74 | 14.81 | 1,232,087 | +0.18(+1.23%) |
Jul 08, 2015 | 14.67 | 14.79 | 14.58 | 14.63 | 1,267,330 | -0.20(-1.36%) |
Jul 07, 2015 | 15.06 | 15.10 | 14.70 | 14.83 | 1,188,238 | -0.32(-2.13%) |
Jul 06, 2015 | 14.97 | 15.17 | 14.91 | 15.15 | 1,640,900 | +0.00(+0.00%) |
Jul 02, 2015 | 15.36 | 15.15 | 15.15 | 15.15 | 874,358 | -0.25(-1.61%) |