Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.32 | 14.38 | 14.20 | 14.30 | 1,151,157 | +0.18(+1.30%) |
Sep 29, 2015 | 14.08 | 14.12 | 13.98 | 14.12 | 1,623,657 | +0.03(+0.18%) |
Sep 28, 2015 | 14.20 | 14.31 | 14.04 | 14.09 | 991,266 | -0.21(-1.46%) |
Sep 25, 2015 | 14.40 | 14.41 | 14.24 | 14.30 | 435,518 | +0.03(+0.18%) |
Sep 24, 2015 | 14.12 | 14.31 | 14.12 | 14.27 | 418,375 | -0.03(-0.23%) |
Sep 23, 2015 | 14.40 | 14.48 | 14.25 | 14.31 | 1,192,737 | -0.09(-0.60%) |
Sep 22, 2015 | 14.61 | 14.61 | 14.27 | 14.39 | 480,155 | -0.35(-2.36%) |
Sep 21, 2015 | 14.85 | 14.87 | 14.66 | 14.74 | 153,970 | -0.03(-0.17%) |
Sep 18, 2015 | 14.83 | 14.94 | 14.74 | 14.77 | 313,671 | -0.23(-1.55%) |
Sep 17, 2015 | 14.95 | 15.17 | 14.91 | 15.00 | 198,199 | -0.02(-0.11%) |
Sep 16, 2015 | 14.85 | 15.02 | 14.85 | 15.02 | 214,643 | +0.26(+1.74%) |
Sep 15, 2015 | 14.68 | 14.77 | 14.62 | 14.76 | 196,653 | +0.06(+0.40%) |
Sep 14, 2015 | 14.66 | 14.79 | 14.63 | 14.70 | 374,240 | -0.10(-0.67%) |
Sep 11, 2015 | 14.71 | 14.80 | 14.63 | 14.80 | 382,995 | +0.01(+0.06%) |
Sep 10, 2015 | 14.68 | 14.86 | 14.68 | 14.79 | 248,735 | +0.12(+0.85%) |
Sep 09, 2015 | 14.91 | 14.94 | 14.64 | 14.67 | 402,389 | -0.07(-0.45%) |
Sep 08, 2015 | 14.54 | 14.78 | 14.54 | 14.73 | 316,860 | +0.41(+2.84%) |
Sep 04, 2015 | 14.43 | 14.33 | 14.33 | 14.33 | 359,470 | -0.27(-1.88%) |
Sep 03, 2015 | 14.61 | 14.68 | 14.54 | 14.60 | 330,587 | +0.10(+0.66%) |
Sep 02, 2015 | 14.49 | 14.51 | 14.39 | 14.51 | 525,118 | +0.19(+1.30%) |
Sep 01, 2015 | 14.29 | 14.51 | 14.29 | 14.32 | 951,209 | -0.42(-2.82%) |
Aug 31, 2015 | 14.77 | 14.82 | 14.69 | 14.73 | 385,699 | -0.08(-0.56%) |
Aug 28, 2015 | 14.75 | 14.87 | 14.74 | 14.82 | 803,791 | -0.09(-0.61%) |
Aug 27, 2015 | 14.91 | 14.95 | 14.75 | 14.91 | 1,001,805 | +0.25(+1.70%) |
Aug 26, 2015 | 14.66 | 14.82 | 14.34 | 14.66 | 1,563,434 | +0.32(+2.20%) |
Aug 25, 2015 | 14.69 | 14.97 | 14.34 | 14.34 | 1,317,151 | +0.25(+1.77%) |
Aug 24, 2015 | 13.62 | 14.48 | 13.15 | 14.10 | 2,804,983 | -0.51(-3.52%) |
Aug 21, 2015 | 14.73 | 14.98 | 14.59 | 14.61 | 2,948,438 | -0.37(-2.49%) |
Aug 20, 2015 | 15.12 | 15.24 | 14.96 | 14.98 | 2,223,966 | -0.43(-2.80%) |
Aug 19, 2015 | 15.43 | 15.52 | 15.27 | 15.42 | 496,158 | -0.15(-0.96%) |
Aug 18, 2015 | 15.57 | 15.62 | 15.52 | 15.56 | 655,070 | -0.10(-0.63%) |
Aug 17, 2015 | 15.63 | 15.72 | 15.55 | 15.66 | 554,829 | -0.08(-0.53%) |
Aug 14, 2015 | 15.65 | 15.77 | 15.64 | 15.75 | 307,813 | +0.08(+0.53%) |
Aug 13, 2015 | 15.69 | 15.75 | 15.52 | 15.66 | 675,232 | -0.02(-0.11%) |
Aug 12, 2015 | 15.61 | 15.68 | 15.46 | 15.68 | 738,975 | -0.15(-0.94%) |
Aug 11, 2015 | 15.98 | 15.99 | 15.75 | 15.83 | 561,734 | -0.27(-1.65%) |
Aug 10, 2015 | 16.00 | 16.11 | 15.96 | 16.10 | 732,769 | +0.17(+1.09%) |
Aug 07, 2015 | 16.01 | 16.01 | 15.86 | 15.92 | 378,556 | -0.06(-0.36%) |
Aug 06, 2015 | 16.02 | 16.10 | 15.92 | 15.98 | 788,295 | -0.07(-0.47%) |
Aug 05, 2015 | 16.09 | 16.09 | 16.00 | 16.05 | 867,999 | +0.09(+0.57%) |
Aug 04, 2015 | 15.90 | 16.10 | 15.90 | 15.96 | 828,144 | +0.03(+0.21%) |
Aug 03, 2015 | 16.05 | 16.05 | 15.82 | 15.93 | 384,793 | -0.01(-0.05%) |
Jul 31, 2015 | 16.02 | 16.02 | 15.90 | 15.94 | 336,986 | +0.10(+0.63%) |
Jul 30, 2015 | 15.81 | 15.84 | 15.71 | 15.84 | 877,285 | -0.04(-0.26%) |
Jul 29, 2015 | 15.92 | 15.92 | 15.81 | 15.88 | 1,234,249 | +0.07(+0.47%) |
Jul 28, 2015 | 15.67 | 15.82 | 15.64 | 15.81 | 2,059,562 | +0.13(+0.85%) |
Jul 27, 2015 | 15.81 | 15.86 | 15.61 | 15.67 | 1,445,890 | -0.37(-2.28%) |
Jul 24, 2015 | 16.21 | 16.27 | 15.99 | 16.04 | 580,473 | -0.19(-1.18%) |
Jul 23, 2015 | 16.20 | 16.33 | 16.19 | 16.23 | 487,947 | -0.00(-0.03%) |
Jul 22, 2015 | 16.30 | 16.30 | 16.18 | 16.23 | 475,345 | -0.08(-0.48%) |
Jul 21, 2015 | 16.34 | 16.40 | 16.27 | 16.31 | 997,391 | +0.00(+0.00%) |
Jul 20, 2015 | 16.41 | 16.42 | 16.27 | 16.31 | 398,996 | -0.01(-0.05%) |
Jul 17, 2015 | 16.30 | 16.39 | 16.17 | 16.32 | 390,348 | +0.03(+0.20%) |
Jul 16, 2015 | 16.27 | 16.32 | 16.22 | 16.29 | 579,381 | +0.17(+1.08%) |
Jul 15, 2015 | 16.20 | 16.24 | 16.03 | 16.11 | 564,109 | -0.14(-0.84%) |
Jul 14, 2015 | 16.20 | 16.26 | 16.14 | 16.25 | 863,622 | +0.10(+0.59%) |
Jul 13, 2015 | 16.12 | 16.53 | 16.10 | 16.15 | 1,355,926 | +0.03(+0.21%) |
Jul 10, 2015 | 15.77 | 16.13 | 15.77 | 16.12 | 889,992 | +0.51(+3.30%) |
Jul 09, 2015 | 15.56 | 15.80 | 15.56 | 15.61 | 2,176,708 | +0.34(+2.23%) |
Jul 08, 2015 | 15.42 | 15.42 | 15.22 | 15.27 | 1,502,834 | -0.46(-2.90%) |
Jul 07, 2015 | 15.77 | 15.77 | 15.37 | 15.72 | 1,594,921 | -0.17(-1.04%) |
Jul 06, 2015 | 15.85 | 16.00 | 15.82 | 15.89 | 472,839 | -0.37(-2.30%) |
Jul 02, 2015 | 16.31 | 16.26 | 16.26 | 16.26 | 521,979 | +0.03(+0.20%) |