Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.73 | 13.87 | 13.68 | 13.86 | 5,448,082 | +0.28(+2.08%) |
Sep 29, 2015 | 13.70 | 13.70 | 13.43 | 13.57 | 4,370,082 | -0.07(-0.53%) |
Sep 28, 2015 | 13.91 | 13.97 | 13.58 | 13.65 | 3,639,530 | -0.33(-2.38%) |
Sep 25, 2015 | 14.18 | 14.20 | 13.90 | 13.98 | 4,870,253 | -0.12(-0.87%) |
Sep 24, 2015 | 14.15 | 14.15 | 13.93 | 14.10 | 7,630,388 | -0.11(-0.76%) |
Sep 23, 2015 | 14.26 | 14.32 | 14.17 | 14.21 | 3,800,402 | -0.06(-0.41%) |
Sep 22, 2015 | 14.31 | 14.42 | 14.21 | 14.27 | 8,087,894 | -0.30(-2.09%) |
Sep 21, 2015 | 14.67 | 14.73 | 14.52 | 14.57 | 4,343,209 | -0.01(-0.05%) |
Sep 18, 2015 | 14.62 | 14.85 | 14.54 | 14.58 | 7,566,004 | -0.25(-1.71%) |
Sep 17, 2015 | 14.70 | 15.00 | 14.67 | 14.83 | 6,164,123 | +0.14(+0.99%) |
Sep 16, 2015 | 14.41 | 14.72 | 14.41 | 14.69 | 5,169,018 | +0.30(+2.12%) |
Sep 15, 2015 | 14.36 | 14.44 | 14.23 | 14.39 | 4,203,127 | +0.04(+0.30%) |
Sep 14, 2015 | 14.21 | 14.35 | 14.15 | 14.34 | 7,587,300 | +0.10(+0.71%) |
Sep 11, 2015 | 14.02 | 14.25 | 13.85 | 14.24 | 6,264,862 | +0.32(+2.29%) |
Sep 10, 2015 | 13.83 | 14.06 | 13.77 | 13.92 | 2,666,451 | +0.05(+0.37%) |
Sep 09, 2015 | 14.20 | 14.23 | 13.84 | 13.87 | 4,534,634 | -0.22(-1.54%) |
Sep 08, 2015 | 13.89 | 14.13 | 13.81 | 14.09 | 6,761,752 | +0.45(+3.29%) |
Sep 04, 2015 | 13.62 | 13.64 | 13.64 | 13.64 | 6,541,471 | -0.22(-1.62%) |
Sep 03, 2015 | 13.71 | 13.95 | 13.64 | 13.86 | 5,507,280 | +0.18(+1.32%) |
Sep 02, 2015 | 13.40 | 13.69 | 13.34 | 13.68 | 5,856,680 | +0.45(+3.39%) |
Sep 01, 2015 | 13.36 | 13.51 | 13.15 | 13.23 | 5,680,231 | -0.44(-3.23%) |
Aug 31, 2015 | 13.87 | 13.90 | 13.66 | 13.68 | 3,612,067 | -0.22(-1.56%) |
Aug 28, 2015 | 13.89 | 13.96 | 13.77 | 13.89 | 4,389,775 | +0.04(+0.31%) |
Aug 27, 2015 | 13.88 | 13.97 | 13.59 | 13.85 | 7,961,706 | +0.10(+0.73%) |
Aug 26, 2015 | 13.63 | 13.77 | 13.27 | 13.75 | 6,494,645 | +0.44(+3.30%) |
Aug 25, 2015 | 13.93 | 13.93 | 13.29 | 13.31 | 7,028,696 | -0.18(-1.33%) |
Aug 24, 2015 | 13.41 | 13.83 | 13.26 | 13.49 | 9,310,619 | -0.63(-4.44%) |
Aug 21, 2015 | 14.40 | 14.45 | 14.11 | 14.12 | 4,346,184 | -0.45(-3.11%) |
Aug 20, 2015 | 14.90 | 14.90 | 14.56 | 14.57 | 3,268,328 | -0.52(-3.43%) |
Aug 19, 2015 | 15.06 | 15.20 | 14.90 | 15.09 | 2,996,713 | -0.04(-0.24%) |
Aug 18, 2015 | 15.26 | 15.30 | 15.06 | 15.12 | 2,036,033 | -0.15(-0.99%) |
Aug 17, 2015 | 15.19 | 15.32 | 15.09 | 15.27 | 2,305,715 | +0.05(+0.33%) |
Aug 14, 2015 | 15.19 | 15.23 | 15.01 | 15.22 | 3,173,673 | +0.05(+0.33%) |
Aug 13, 2015 | 15.35 | 15.37 | 15.17 | 15.17 | 3,418,475 | -0.16(-1.03%) |
Aug 12, 2015 | 15.09 | 15.35 | 15.02 | 15.33 | 3,895,383 | +0.02(+0.14%) |
Aug 11, 2015 | 15.13 | 15.35 | 15.07 | 15.31 | 6,423,840 | +0.08(+0.52%) |
Aug 10, 2015 | 15.20 | 15.43 | 15.18 | 15.23 | 6,635,972 | +0.19(+1.24%) |
Aug 07, 2015 | 14.94 | 15.14 | 14.91 | 15.04 | 5,000,254 | +0.11(+0.72%) |
Aug 06, 2015 | 15.24 | 15.24 | 14.54 | 14.94 | 9,498,903 | -0.29(-1.89%) |
Aug 05, 2015 | 15.29 | 15.35 | 15.12 | 15.22 | 6,804,557 | +0.04(+0.24%) |
Aug 04, 2015 | 15.19 | 15.32 | 15.08 | 15.19 | 3,041,622 | +0.00(+0.00%) |
Aug 03, 2015 | 15.35 | 15.43 | 15.12 | 15.19 | 4,351,926 | -0.14(-0.94%) |
Jul 31, 2015 | 15.34 | 15.40 | 15.27 | 15.33 | 3,861,022 | +0.06(+0.38%) |
Jul 30, 2015 | 15.21 | 15.31 | 15.02 | 15.27 | 3,455,917 | +0.02(+0.14%) |
Jul 29, 2015 | 15.15 | 15.28 | 15.12 | 15.25 | 4,053,296 | +0.08(+0.52%) |
Jul 28, 2015 | 14.94 | 15.20 | 14.82 | 15.17 | 6,149,289 | +0.33(+2.23%) |
Jul 27, 2015 | 14.91 | 14.99 | 14.82 | 14.84 | 6,064,483 | -0.13(-0.87%) |
Jul 24, 2015 | 15.03 | 15.20 | 14.91 | 14.97 | 4,805,207 | +0.02(+0.14%) |
Jul 23, 2015 | 15.09 | 15.23 | 14.89 | 14.95 | 6,077,336 | -0.07(-0.48%) |
Jul 22, 2015 | 14.24 | 15.04 | 14.24 | 15.02 | 13,027,643 | +0.77(+5.40%) |
Jul 21, 2015 | 14.44 | 14.40 | 14.13 | 14.25 | 5,738,606 | -0.14(-0.95%) |
Jul 20, 2015 | 14.44 | 14.48 | 14.32 | 14.39 | 3,761,218 | -0.09(-0.65%) |
Jul 17, 2015 | 14.48 | 14.50 | 14.31 | 14.48 | 5,428,697 | +0.01(+0.05%) |
Jul 16, 2015 | 14.32 | 14.48 | 14.22 | 14.48 | 4,691,296 | +0.24(+1.67%) |
Jul 15, 2015 | 14.34 | 14.40 | 14.20 | 14.24 | 3,158,251 | -0.09(-0.65%) |
Jul 14, 2015 | 14.27 | 14.39 | 14.27 | 14.33 | 3,332,432 | +0.02(+0.15%) |
Jul 13, 2015 | 14.24 | 14.33 | 14.18 | 14.31 | 3,424,614 | +0.17(+1.17%) |
Jul 10, 2015 | 14.07 | 14.18 | 14.03 | 14.14 | 3,532,892 | +0.26(+1.87%) |
Jul 09, 2015 | 13.89 | 14.04 | 13.86 | 13.89 | 7,103,003 | +0.21(+1.53%) |
Jul 08, 2015 | 13.81 | 13.85 | 13.66 | 13.68 | 6,037,431 | -0.24(-1.76%) |
Jul 07, 2015 | 13.78 | 13.94 | 13.55 | 13.92 | 6,506,925 | +0.19(+1.42%) |
Jul 06, 2015 | 13.73 | 13.80 | 13.66 | 13.73 | 7,484,896 | -0.14(-1.04%) |
Jul 02, 2015 | 13.93 | 13.87 | 13.87 | 13.87 | 5,175,944 | -0.09(-0.67%) |