Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.73 | 13.88 | 13.69 | 13.86 | 5,444,987 | +0.28(+2.08%) |
Sep 29, 2015 | 13.71 | 13.71 | 13.44 | 13.58 | 4,367,599 | -0.07(-0.53%) |
Sep 28, 2015 | 13.92 | 13.97 | 13.59 | 13.65 | 3,637,463 | -0.33(-2.38%) |
Sep 25, 2015 | 14.18 | 14.21 | 13.91 | 13.99 | 4,867,486 | -0.12(-0.87%) |
Sep 24, 2015 | 14.15 | 14.15 | 13.94 | 14.11 | 7,626,053 | -0.11(-0.76%) |
Sep 23, 2015 | 14.26 | 14.33 | 14.18 | 14.22 | 3,798,243 | -0.06(-0.41%) |
Sep 22, 2015 | 14.31 | 14.43 | 14.22 | 14.28 | 8,083,299 | -0.30(-2.09%) |
Sep 21, 2015 | 14.68 | 14.73 | 14.53 | 14.58 | 4,340,742 | -0.01(-0.05%) |
Sep 18, 2015 | 14.63 | 14.86 | 14.55 | 14.59 | 7,561,705 | -0.25(-1.71%) |
Sep 17, 2015 | 14.71 | 15.01 | 14.68 | 14.84 | 6,160,621 | +0.14(+0.99%) |
Sep 16, 2015 | 14.42 | 14.73 | 14.42 | 14.70 | 5,166,082 | +0.30(+2.11%) |
Sep 15, 2015 | 14.37 | 14.44 | 14.23 | 14.39 | 4,200,739 | +0.04(+0.30%) |
Sep 14, 2015 | 14.22 | 14.36 | 14.15 | 14.35 | 7,582,989 | +0.10(+0.71%) |
Sep 11, 2015 | 14.02 | 14.26 | 13.86 | 14.25 | 6,261,303 | +0.32(+2.29%) |
Sep 10, 2015 | 13.84 | 14.07 | 13.78 | 13.93 | 2,664,936 | +0.05(+0.37%) |
Sep 09, 2015 | 14.21 | 14.24 | 13.85 | 13.88 | 4,532,058 | -0.22(-1.54%) |
Sep 08, 2015 | 13.89 | 14.14 | 13.81 | 14.10 | 6,757,910 | +0.45(+3.29%) |
Sep 04, 2015 | 13.63 | 13.65 | 13.65 | 13.65 | 6,537,755 | -0.22(-1.62%) |
Sep 03, 2015 | 13.72 | 13.96 | 13.65 | 13.87 | 5,504,151 | +0.18(+1.32%) |
Sep 02, 2015 | 13.41 | 13.70 | 13.34 | 13.69 | 5,853,352 | +0.45(+3.39%) |
Sep 01, 2015 | 13.36 | 13.51 | 13.16 | 13.24 | 5,677,004 | -0.44(-3.23%) |
Aug 31, 2015 | 13.88 | 13.91 | 13.67 | 13.68 | 3,610,015 | -0.22(-1.56%) |
Aug 28, 2015 | 13.89 | 13.97 | 13.78 | 13.90 | 4,387,281 | +0.04(+0.31%) |
Aug 27, 2015 | 13.89 | 13.98 | 13.60 | 13.86 | 7,957,184 | +0.10(+0.73%) |
Aug 26, 2015 | 13.63 | 13.78 | 13.27 | 13.76 | 6,490,955 | +0.44(+3.30%) |
Aug 25, 2015 | 13.94 | 13.94 | 13.30 | 13.32 | 7,024,703 | -0.18(-1.33%) |
Aug 24, 2015 | 13.42 | 13.84 | 13.27 | 13.50 | 9,305,331 | -0.63(-4.44%) |
Aug 21, 2015 | 14.40 | 14.46 | 14.12 | 14.12 | 4,343,716 | -0.45(-3.11%) |
Aug 20, 2015 | 14.91 | 14.91 | 14.57 | 14.58 | 3,266,472 | -0.52(-3.44%) |
Aug 19, 2015 | 15.07 | 15.21 | 14.91 | 15.10 | 2,995,011 | -0.04(-0.24%) |
Aug 18, 2015 | 15.27 | 15.31 | 15.07 | 15.13 | 2,034,877 | -0.15(-0.99%) |
Aug 17, 2015 | 15.20 | 15.33 | 15.10 | 15.28 | 2,304,405 | +0.05(+0.33%) |
Aug 14, 2015 | 15.20 | 15.24 | 15.02 | 15.23 | 3,171,870 | +0.05(+0.33%) |
Aug 13, 2015 | 15.36 | 15.38 | 15.18 | 15.18 | 3,416,533 | -0.16(-1.03%) |
Aug 12, 2015 | 15.10 | 15.36 | 15.02 | 15.34 | 3,893,171 | +0.02(+0.14%) |
Aug 11, 2015 | 15.14 | 15.36 | 15.07 | 15.32 | 6,420,191 | +0.08(+0.52%) |
Aug 10, 2015 | 15.21 | 15.44 | 15.19 | 15.24 | 6,632,203 | +0.19(+1.24%) |
Aug 07, 2015 | 14.95 | 15.15 | 14.92 | 15.05 | 4,997,414 | +0.11(+0.72%) |
Aug 06, 2015 | 15.25 | 15.25 | 14.55 | 14.95 | 9,493,507 | -0.29(-1.89%) |
Aug 05, 2015 | 15.30 | 15.36 | 15.13 | 15.23 | 6,800,691 | +0.04(+0.24%) |
Aug 04, 2015 | 15.20 | 15.33 | 15.09 | 15.20 | 3,039,894 | +0.00(+0.00%) |
Aug 03, 2015 | 15.36 | 15.44 | 15.12 | 15.20 | 4,349,454 | -0.14(-0.94%) |
Jul 31, 2015 | 15.35 | 15.41 | 15.28 | 15.34 | 3,858,829 | +0.06(+0.38%) |
Jul 30, 2015 | 15.22 | 15.32 | 15.03 | 15.28 | 3,453,954 | +0.02(+0.14%) |
Jul 29, 2015 | 15.16 | 15.29 | 15.13 | 15.26 | 4,050,993 | +0.08(+0.52%) |
Jul 28, 2015 | 14.95 | 15.20 | 14.83 | 15.18 | 6,145,796 | +0.33(+2.23%) |
Jul 27, 2015 | 14.92 | 15.00 | 14.83 | 14.85 | 6,061,038 | -0.13(-0.87%) |
Jul 24, 2015 | 15.04 | 15.21 | 14.92 | 14.98 | 4,802,477 | +0.02(+0.14%) |
Jul 23, 2015 | 15.10 | 15.24 | 14.90 | 14.96 | 6,073,884 | -0.07(-0.48%) |
Jul 22, 2015 | 14.25 | 15.05 | 14.25 | 15.03 | 13,020,243 | +0.77(+5.40%) |
Jul 21, 2015 | 14.45 | 14.41 | 14.13 | 14.26 | 5,735,347 | -0.14(-0.95%) |
Jul 20, 2015 | 14.45 | 14.49 | 14.33 | 14.40 | 3,759,082 | -0.09(-0.65%) |
Jul 17, 2015 | 14.49 | 14.51 | 14.32 | 14.49 | 5,425,613 | +0.01(+0.05%) |
Jul 16, 2015 | 14.33 | 14.49 | 14.22 | 14.48 | 4,688,632 | +0.24(+1.67%) |
Jul 15, 2015 | 14.35 | 14.40 | 14.20 | 14.25 | 3,156,457 | -0.09(-0.65%) |
Jul 14, 2015 | 14.28 | 14.40 | 14.28 | 14.34 | 3,330,539 | +0.02(+0.15%) |
Jul 13, 2015 | 14.25 | 14.34 | 14.19 | 14.32 | 3,422,669 | +0.17(+1.17%) |
Jul 10, 2015 | 14.08 | 14.19 | 14.04 | 14.15 | 3,530,885 | +0.26(+1.87%) |
Jul 09, 2015 | 13.89 | 14.05 | 13.87 | 13.89 | 7,098,969 | +0.21(+1.53%) |
Jul 08, 2015 | 13.82 | 13.86 | 13.66 | 13.68 | 6,034,001 | -0.24(-1.76%) |
Jul 07, 2015 | 13.79 | 13.95 | 13.56 | 13.93 | 6,503,229 | +0.19(+1.42%) |
Jul 06, 2015 | 13.73 | 13.81 | 13.67 | 13.73 | 7,480,645 | -0.14(-1.04%) |
Jul 02, 2015 | 13.94 | 13.88 | 13.88 | 13.88 | 5,173,004 | -0.09(-0.67%) |