Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.93 | 14.13 | 13.78 | 13.85 | 3,080,050 | +0.05(+0.38%) |
Sep 29, 2015 | 13.79 | 13.88 | 13.66 | 13.80 | 1,611,060 | +0.01(+0.06%) |
Sep 28, 2015 | 14.12 | 14.17 | 13.71 | 13.79 | 1,853,903 | -0.38(-2.70%) |
Sep 25, 2015 | 14.28 | 14.49 | 14.08 | 14.17 | 2,042,013 | +0.02(+0.12%) |
Sep 24, 2015 | 14.27 | 14.30 | 13.77 | 14.16 | 3,823,585 | -0.22(-1.51%) |
Sep 23, 2015 | 14.50 | 14.60 | 14.36 | 14.37 | 1,452,787 | -0.10(-0.72%) |
Sep 22, 2015 | 14.66 | 14.72 | 14.30 | 14.48 | 2,965,856 | -0.34(-2.29%) |
Sep 21, 2015 | 14.90 | 14.98 | 14.70 | 14.82 | 2,146,496 | +0.02(+0.12%) |
Sep 18, 2015 | 15.05 | 15.11 | 14.74 | 14.80 | 3,972,327 | -0.43(-2.80%) |
Sep 17, 2015 | 15.31 | 15.47 | 15.19 | 15.23 | 2,042,348 | -0.08(-0.51%) |
Sep 16, 2015 | 15.26 | 15.35 | 15.15 | 15.31 | 2,297,597 | +0.06(+0.40%) |
Sep 15, 2015 | 15.24 | 15.30 | 15.12 | 15.24 | 1,526,658 | +0.02(+0.11%) |
Sep 14, 2015 | 15.17 | 15.24 | 15.07 | 15.23 | 1,029,019 | +0.06(+0.40%) |
Sep 11, 2015 | 15.03 | 15.22 | 15.03 | 15.17 | 1,013,343 | +0.04(+0.29%) |
Sep 10, 2015 | 14.96 | 15.27 | 14.92 | 15.12 | 1,491,489 | +0.12(+0.81%) |
Sep 09, 2015 | 15.25 | 15.25 | 15.00 | 15.00 | 2,015,356 | -0.11(-0.75%) |
Sep 08, 2015 | 15.16 | 15.16 | 15.01 | 15.11 | 2,712,495 | +0.16(+1.05%) |
Sep 04, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 1,373,150 | -0.18(-1.21%) |
Sep 03, 2015 | 15.22 | 15.31 | 15.11 | 15.14 | 1,386,980 | -0.03(-0.23%) |
Sep 02, 2015 | 15.23 | 15.31 | 15.02 | 15.18 | 1,434,547 | +0.15(+0.98%) |
Sep 01, 2015 | 15.34 | 15.51 | 14.99 | 15.03 | 2,691,262 | -0.63(-4.00%) |
Aug 31, 2015 | 15.63 | 15.71 | 15.51 | 15.65 | 2,163,188 | +0.03(+0.17%) |
Aug 28, 2015 | 15.52 | 15.67 | 15.51 | 15.63 | 1,926,193 | +0.04(+0.28%) |
Aug 27, 2015 | 15.31 | 15.65 | 15.17 | 15.58 | 2,297,419 | +0.43(+2.81%) |
Aug 26, 2015 | 14.95 | 15.19 | 14.71 | 15.16 | 3,835,113 | +0.45(+3.08%) |
Aug 25, 2015 | 15.15 | 15.15 | 14.69 | 14.70 | 2,883,207 | -0.03(-0.24%) |
Aug 24, 2015 | 14.55 | 15.14 | 14.23 | 14.74 | 5,416,185 | -0.49(-3.20%) |
Aug 21, 2015 | 15.33 | 15.46 | 15.10 | 15.23 | 2,875,782 | -0.30(-1.96%) |
Aug 20, 2015 | 15.65 | 15.67 | 15.44 | 15.53 | 2,513,817 | -0.26(-1.64%) |
Aug 19, 2015 | 15.76 | 15.84 | 15.66 | 15.79 | 2,021,636 | -0.09(-0.55%) |
Aug 18, 2015 | 16.06 | 16.10 | 15.83 | 15.88 | 2,433,559 | -0.18(-1.14%) |
Aug 17, 2015 | 16.10 | 16.19 | 15.99 | 16.06 | 1,993,344 | -0.10(-0.65%) |
Aug 14, 2015 | 15.93 | 16.17 | 15.90 | 16.17 | 1,130,815 | +0.18(+1.14%) |
Aug 13, 2015 | 15.99 | 16.10 | 15.97 | 15.98 | 1,057,948 | +0.02(+0.11%) |
Aug 12, 2015 | 15.82 | 16.01 | 15.66 | 15.97 | 1,703,977 | +0.01(+0.05%) |
Aug 11, 2015 | 15.98 | 16.17 | 15.87 | 15.96 | 1,800,236 | -0.15(-0.92%) |
Aug 10, 2015 | 15.87 | 16.12 | 15.83 | 16.10 | 1,718,741 | +0.31(+1.98%) |
Aug 07, 2015 | 15.80 | 15.83 | 15.67 | 15.79 | 2,930,244 | -0.12(-0.77%) |
Aug 06, 2015 | 15.89 | 16.03 | 15.83 | 15.91 | 2,797,786 | +0.01(+0.05%) |
Aug 05, 2015 | 15.97 | 16.10 | 15.86 | 15.90 | 1,878,951 | -0.02(-0.11%) |
Aug 04, 2015 | 16.01 | 16.16 | 15.87 | 15.92 | 2,663,628 | -0.11(-0.71%) |
Aug 03, 2015 | 16.06 | 16.27 | 15.97 | 16.03 | 1,896,327 | -0.03(-0.22%) |
Jul 31, 2015 | 16.14 | 16.23 | 16.01 | 16.07 | 1,733,940 | -0.07(-0.43%) |
Jul 30, 2015 | 16.07 | 16.22 | 16.04 | 16.14 | 1,350,026 | +0.03(+0.16%) |
Jul 29, 2015 | 16.00 | 16.19 | 15.97 | 16.11 | 1,848,152 | +0.06(+0.38%) |
Jul 28, 2015 | 16.03 | 16.14 | 15.77 | 16.05 | 2,735,279 | +0.10(+0.60%) |
Jul 27, 2015 | 15.71 | 16.13 | 15.60 | 15.96 | 3,302,177 | +0.10(+0.66%) |
Jul 24, 2015 | 15.90 | 16.00 | 15.81 | 15.85 | 2,910,037 | -0.11(-0.71%) |
Jul 23, 2015 | 16.10 | 16.26 | 15.85 | 15.97 | 2,724,320 | -0.09(-0.54%) |
Jul 22, 2015 | 16.23 | 16.29 | 15.97 | 16.05 | 2,791,521 | -0.08(-0.49%) |
Jul 21, 2015 | 16.19 | 16.32 | 16.07 | 16.13 | 3,158,486 | -0.07(-0.43%) |
Jul 20, 2015 | 16.34 | 16.43 | 16.19 | 16.20 | 2,613,525 | -0.10(-0.59%) |
Jul 17, 2015 | 16.33 | 16.50 | 16.26 | 16.30 | 1,484,012 | -0.03(-0.16%) |
Jul 16, 2015 | 16.48 | 16.48 | 16.17 | 16.32 | 3,028,535 | -0.06(-0.37%) |
Jul 15, 2015 | 16.48 | 16.56 | 16.30 | 16.38 | 2,918,609 | +0.00(+0.00%) |
Jul 14, 2015 | 16.28 | 16.41 | 16.18 | 16.38 | 1,787,585 | +0.19(+1.18%) |
Jul 13, 2015 | 16.11 | 16.28 | 16.06 | 16.19 | 1,642,761 | +0.17(+1.03%) |
Jul 10, 2015 | 16.20 | 16.28 | 16.00 | 16.03 | 2,284,499 | -0.01(-0.05%) |
Jul 09, 2015 | 16.08 | 16.14 | 15.97 | 16.03 | 1,835,063 | +0.17(+1.04%) |
Jul 08, 2015 | 15.91 | 16.16 | 15.76 | 15.87 | 3,708,753 | -0.17(-1.03%) |
Jul 07, 2015 | 16.14 | 16.17 | 15.60 | 16.03 | 2,622,788 | -0.06(-0.38%) |
Jul 06, 2015 | 16.10 | 16.37 | 15.91 | 16.10 | 2,890,575 | -0.14(-0.86%) |
Jul 02, 2015 | 16.25 | 16.23 | 16.23 | 16.23 | 2,629,161 | -0.01(-0.05%) |