Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.58 | 13.02 | 12.51 | 12.98 | 10,334,411 | +0.54(+4.34%) |
Sep 29, 2015 | 12.32 | 12.47 | 12.15 | 12.44 | 7,023,651 | +0.22(+1.83%) |
Sep 28, 2015 | 12.80 | 12.81 | 12.19 | 12.22 | 6,473,126 | -0.73(-5.61%) |
Sep 25, 2015 | 13.37 | 13.41 | 12.86 | 12.94 | 6,535,802 | -0.25(-1.93%) |
Sep 24, 2015 | 13.14 | 13.28 | 12.79 | 13.20 | 4,848,077 | +0.02(+0.18%) |
Sep 23, 2015 | 13.88 | 13.95 | 13.13 | 13.17 | 3,691,603 | -0.63(-4.53%) |
Sep 22, 2015 | 13.93 | 13.93 | 13.54 | 13.80 | 3,617,485 | -0.13(-0.94%) |
Sep 21, 2015 | 13.98 | 14.13 | 13.80 | 13.93 | 4,091,570 | -0.01(-0.06%) |
Sep 18, 2015 | 14.01 | 14.12 | 13.68 | 13.94 | 5,796,617 | -0.24(-1.69%) |
Sep 17, 2015 | 14.68 | 14.68 | 14.15 | 14.18 | 3,848,571 | -0.38(-2.60%) |
Sep 16, 2015 | 14.54 | 14.61 | 14.29 | 14.56 | 3,893,858 | +0.02(+0.11%) |
Sep 15, 2015 | 14.63 | 14.73 | 14.36 | 14.54 | 4,361,991 | -0.05(-0.32%) |
Sep 14, 2015 | 14.70 | 14.87 | 14.49 | 14.59 | 3,854,893 | -0.18(-1.20%) |
Sep 11, 2015 | 14.72 | 15.17 | 14.61 | 14.76 | 3,583,828 | -0.09(-0.62%) |
Sep 10, 2015 | 15.03 | 15.19 | 14.82 | 14.86 | 4,258,277 | -0.24(-1.59%) |
Sep 09, 2015 | 15.68 | 15.80 | 15.01 | 15.10 | 2,950,584 | -0.12(-0.81%) |
Sep 08, 2015 | 15.06 | 15.32 | 14.85 | 15.22 | 3,745,950 | +0.52(+3.52%) |
Sep 04, 2015 | 14.42 | 14.70 | 14.70 | 14.70 | 6,143,972 | +0.09(+0.63%) |
Sep 03, 2015 | 14.46 | 14.86 | 14.32 | 14.61 | 7,548,305 | +0.33(+2.33%) |
Sep 02, 2015 | 15.25 | 15.44 | 14.06 | 14.28 | 10,081,082 | -0.90(-5.90%) |
Sep 01, 2015 | 15.20 | 15.34 | 14.97 | 15.17 | 2,358,325 | -0.24(-1.55%) |
Aug 31, 2015 | 15.25 | 15.71 | 15.13 | 15.41 | 1,763,245 | +0.13(+0.86%) |
Aug 28, 2015 | 15.14 | 15.49 | 15.07 | 15.28 | 1,142,352 | +0.12(+0.76%) |
Aug 27, 2015 | 14.79 | 15.37 | 14.79 | 15.17 | 2,428,704 | +0.65(+4.47%) |
Aug 26, 2015 | 14.83 | 14.49 | 14.37 | 14.52 | 1,426,488 | +0.02(+0.16%) |
Aug 25, 2015 | 15.53 | 15.54 | 14.45 | 14.49 | 1,925,428 | -0.37(-2.49%) |
Aug 24, 2015 | 14.67 | 15.51 | 14.44 | 14.86 | 1,827,068 | -0.53(-3.46%) |
Aug 21, 2015 | 15.20 | 15.62 | 15.10 | 15.40 | 1,688,711 | -0.02(-0.10%) |
Aug 20, 2015 | 15.59 | 15.75 | 15.41 | 15.41 | 988,684 | -0.29(-1.82%) |
Aug 19, 2015 | 15.96 | 16.17 | 15.53 | 15.70 | 934,938 | -0.30(-1.88%) |
Aug 18, 2015 | 16.45 | 16.46 | 15.95 | 16.00 | 718,709 | -0.38(-2.31%) |
Aug 17, 2015 | 16.14 | 16.42 | 15.95 | 16.38 | 3,021,391 | +0.19(+1.19%) |
Aug 14, 2015 | 16.02 | 16.19 | 15.95 | 16.19 | 1,132,799 | +0.16(+1.01%) |
Aug 13, 2015 | 16.09 | 16.34 | 15.85 | 16.02 | 1,214,600 | -0.09(-0.58%) |
Aug 12, 2015 | 16.27 | 16.42 | 16.01 | 16.12 | 1,452,750 | -0.34(-2.06%) |
Aug 11, 2015 | 16.82 | 16.82 | 16.36 | 16.46 | 1,307,312 | -0.50(-2.96%) |
Aug 10, 2015 | 16.90 | 16.98 | 16.62 | 16.96 | 1,265,047 | +0.28(+1.67%) |
Aug 07, 2015 | 17.41 | 17.57 | 16.64 | 16.68 | 902,304 | -0.72(-4.13%) |
Aug 06, 2015 | 17.73 | 17.89 | 17.30 | 17.40 | 1,274,839 | +0.18(+1.03%) |
Aug 05, 2015 | 17.37 | 17.64 | 17.14 | 17.22 | 1,294,516 | +0.02(+0.13%) |
Aug 04, 2015 | 17.20 | 17.45 | 17.06 | 17.20 | 1,345,396 | +0.05(+0.31%) |
Aug 03, 2015 | 17.60 | 17.60 | 17.01 | 17.14 | 1,681,335 | -0.45(-2.57%) |
Jul 31, 2015 | 17.63 | 18.37 | 16.84 | 17.60 | 3,540,808 | -0.02(-0.13%) |
Jul 30, 2015 | 17.65 | 17.80 | 17.49 | 17.62 | 1,262,518 | -0.14(-0.78%) |
Jul 29, 2015 | 17.58 | 17.82 | 17.35 | 17.76 | 1,464,029 | +0.35(+2.02%) |
Jul 28, 2015 | 17.16 | 17.40 | 16.97 | 17.40 | 1,118,363 | +0.28(+1.61%) |
Jul 27, 2015 | 17.34 | 17.41 | 17.05 | 17.13 | 1,001,528 | -0.27(-1.54%) |
Jul 24, 2015 | 17.86 | 17.98 | 17.33 | 17.40 | 1,413,681 | -0.57(-3.19%) |
Jul 23, 2015 | 18.18 | 18.26 | 17.91 | 17.97 | 1,302,362 | -0.14(-0.76%) |
Jul 22, 2015 | 18.12 | 18.21 | 17.92 | 18.11 | 850,427 | -0.06(-0.34%) |
Jul 21, 2015 | 18.14 | 18.38 | 17.89 | 18.17 | 2,298,156 | +0.04(+0.21%) |
Jul 20, 2015 | 18.58 | 18.58 | 17.98 | 18.13 | 2,701,383 | -0.39(-2.11%) |
Jul 17, 2015 | 18.74 | 18.87 | 18.41 | 18.52 | 2,885,990 | -0.21(-1.10%) |
Jul 16, 2015 | 19.32 | 19.32 | 18.68 | 18.73 | 1,825,511 | -0.44(-2.32%) |
Jul 15, 2015 | 19.49 | 19.51 | 19.10 | 19.17 | 1,682,197 | -0.41(-2.07%) |
Jul 14, 2015 | 19.41 | 19.61 | 19.41 | 19.58 | 921,649 | -0.01(-0.04%) |
Jul 13, 2015 | 19.48 | 19.72 | 19.42 | 19.59 | 928,346 | +0.25(+1.31%) |
Jul 10, 2015 | 19.46 | 19.57 | 19.13 | 19.33 | 1,129,917 | +0.17(+0.88%) |
Jul 09, 2015 | 19.55 | 19.66 | 19.16 | 19.16 | 1,349,903 | -0.10(-0.52%) |
Jul 08, 2015 | 18.90 | 19.33 | 18.80 | 19.26 | 2,443,903 | +0.13(+0.68%) |
Jul 07, 2015 | 19.52 | 19.66 | 18.95 | 19.13 | 3,750,822 | -0.45(-2.31%) |
Jul 06, 2015 | 19.44 | 19.72 | 19.39 | 19.59 | 1,927,262 | -0.05(-0.23%) |
Jul 02, 2015 | 20.34 | 19.63 | 19.63 | 19.63 | 2,061,959 | -0.55(-2.73%) |