Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.32 | 15.34 | 15.06 | 15.15 | 3,213,623 | -0.06(-0.37%) |
Sep 29, 2015 | 15.04 | 15.34 | 14.96 | 15.20 | 3,144,065 | +0.21(+1.38%) |
Sep 28, 2015 | 15.12 | 15.24 | 14.86 | 15.00 | 2,527,027 | -0.22(-1.46%) |
Sep 25, 2015 | 15.16 | 15.43 | 15.04 | 15.22 | 4,080,511 | +0.14(+0.90%) |
Sep 24, 2015 | 15.06 | 15.16 | 14.66 | 15.08 | 3,172,740 | -0.02(-0.11%) |
Sep 23, 2015 | 14.97 | 15.16 | 14.90 | 15.10 | 1,470,793 | +0.17(+1.12%) |
Sep 22, 2015 | 15.00 | 15.22 | 14.87 | 14.93 | 2,312,166 | -0.29(-1.93%) |
Sep 21, 2015 | 15.08 | 15.36 | 15.08 | 15.23 | 2,084,241 | +0.16(+1.06%) |
Sep 18, 2015 | 14.82 | 15.28 | 14.82 | 15.07 | 4,531,679 | -0.04(-0.26%) |
Sep 17, 2015 | 14.95 | 15.41 | 14.85 | 15.11 | 3,412,150 | +0.17(+1.12%) |
Sep 16, 2015 | 14.77 | 14.98 | 14.73 | 14.94 | 2,879,328 | +0.21(+1.40%) |
Sep 15, 2015 | 14.58 | 14.75 | 14.45 | 14.74 | 2,807,445 | +0.16(+1.09%) |
Sep 14, 2015 | 14.60 | 14.62 | 14.47 | 14.58 | 2,115,966 | +0.02(+0.11%) |
Sep 11, 2015 | 14.27 | 14.57 | 14.26 | 14.56 | 2,549,743 | +0.24(+1.67%) |
Sep 10, 2015 | 14.12 | 14.50 | 14.12 | 14.32 | 2,485,170 | +0.17(+1.18%) |
Sep 09, 2015 | 14.56 | 14.58 | 14.14 | 14.15 | 2,097,596 | -0.18(-1.28%) |
Sep 08, 2015 | 14.32 | 14.40 | 14.25 | 14.34 | 1,855,943 | +0.21(+1.52%) |
Sep 04, 2015 | 14.39 | 14.12 | 14.12 | 14.12 | 2,289,737 | -0.43(-2.95%) |
Sep 03, 2015 | 14.49 | 14.63 | 14.16 | 14.55 | 2,467,919 | +0.13(+0.88%) |
Sep 02, 2015 | 14.31 | 14.48 | 14.21 | 14.42 | 3,054,414 | +0.25(+1.80%) |
Sep 01, 2015 | 14.11 | 14.30 | 14.01 | 14.17 | 4,025,846 | -0.19(-1.33%) |
Aug 31, 2015 | 14.70 | 14.70 | 14.34 | 14.36 | 4,535,169 | -0.37(-2.54%) |
Aug 28, 2015 | 14.71 | 14.78 | 14.43 | 14.74 | 2,289,219 | -0.02(-0.11%) |
Aug 27, 2015 | 14.61 | 14.85 | 14.43 | 14.75 | 3,193,107 | +0.30(+2.09%) |
Aug 26, 2015 | 14.29 | 14.48 | 14.08 | 14.45 | 3,825,773 | +0.45(+3.18%) |
Aug 25, 2015 | 14.79 | 14.85 | 14.00 | 14.00 | 4,014,124 | -0.49(-3.40%) |
Aug 24, 2015 | 14.26 | 15.02 | 14.26 | 14.50 | 4,850,354 | -0.83(-5.40%) |
Aug 21, 2015 | 15.72 | 15.80 | 15.32 | 15.32 | 4,362,297 | -0.52(-3.26%) |
Aug 20, 2015 | 15.87 | 15.99 | 15.79 | 15.84 | 2,640,436 | -0.14(-0.85%) |
Aug 19, 2015 | 16.07 | 16.23 | 15.92 | 15.98 | 3,001,011 | +0.06(+0.40%) |
Aug 18, 2015 | 15.78 | 15.94 | 15.73 | 15.91 | 2,763,847 | +0.10(+0.60%) |
Aug 17, 2015 | 15.71 | 15.86 | 15.58 | 15.82 | 4,012,610 | +0.10(+0.61%) |
Aug 14, 2015 | 15.63 | 15.76 | 15.51 | 15.72 | 1,532,900 | +0.05(+0.30%) |
Aug 13, 2015 | 15.62 | 15.94 | 15.45 | 15.67 | 3,013,833 | +0.02(+0.15%) |
Aug 12, 2015 | 15.59 | 15.74 | 15.39 | 15.65 | 5,055,858 | -0.02(-0.10%) |
Aug 11, 2015 | 15.56 | 15.74 | 15.45 | 15.67 | 5,216,406 | -0.13(-0.80%) |
Aug 10, 2015 | 15.78 | 15.84 | 15.69 | 15.79 | 2,437,106 | +0.09(+0.55%) |
Aug 07, 2015 | 15.59 | 15.83 | 15.33 | 15.70 | 1,538,353 | +0.08(+0.50%) |
Aug 06, 2015 | 15.62 | 15.64 | 15.30 | 15.63 | 2,201,142 | -0.01(-0.05%) |
Aug 05, 2015 | 15.85 | 15.93 | 15.54 | 15.63 | 2,357,743 | -0.17(-1.10%) |
Aug 04, 2015 | 15.95 | 16.09 | 15.78 | 15.81 | 2,163,110 | -0.13(-0.84%) |
Aug 03, 2015 | 15.92 | 16.00 | 15.85 | 15.94 | 1,773,927 | +0.04(+0.25%) |
Jul 31, 2015 | 15.89 | 16.08 | 15.83 | 15.90 | 3,997,686 | +0.12(+0.75%) |
Jul 30, 2015 | 15.65 | 15.82 | 15.56 | 15.78 | 3,193,735 | +0.02(+0.15%) |
Jul 29, 2015 | 15.53 | 15.83 | 15.45 | 15.76 | 2,957,977 | +0.21(+1.37%) |
Jul 28, 2015 | 15.51 | 15.77 | 15.41 | 15.55 | 2,110,288 | +0.06(+0.36%) |
Jul 27, 2015 | 15.52 | 15.67 | 15.42 | 15.49 | 2,499,187 | -0.04(-0.25%) |
Jul 24, 2015 | 15.39 | 15.59 | 15.38 | 15.53 | 2,951,349 | +0.10(+0.66%) |
Jul 23, 2015 | 15.54 | 15.57 | 15.29 | 15.43 | 3,271,870 | -0.13(-0.81%) |
Jul 22, 2015 | 15.53 | 15.66 | 15.53 | 15.56 | 2,364,631 | +0.01(+0.05%) |
Jul 21, 2015 | 15.41 | 15.60 | 15.41 | 15.55 | 4,184,038 | +0.14(+0.92%) |
Jul 20, 2015 | 15.37 | 15.45 | 15.26 | 15.41 | 1,297,668 | +0.01(+0.05%) |
Jul 17, 2015 | 15.50 | 15.59 | 15.33 | 15.40 | 2,075,061 | -0.09(-0.61%) |
Jul 16, 2015 | 15.28 | 15.51 | 15.28 | 15.49 | 1,955,270 | +0.24(+1.55%) |
Jul 15, 2015 | 15.20 | 15.32 | 15.10 | 15.26 | 1,255,061 | +0.05(+0.31%) |
Jul 14, 2015 | 15.21 | 15.31 | 15.15 | 15.21 | 3,835,928 | +0.02(+0.10%) |
Jul 13, 2015 | 15.28 | 15.40 | 15.15 | 15.19 | 3,875,202 | +0.05(+0.31%) |
Jul 10, 2015 | 15.10 | 15.28 | 15.08 | 15.15 | 3,005,033 | +0.11(+0.73%) |
Jul 09, 2015 | 15.15 | 15.36 | 15.00 | 15.03 | 2,531,965 | -0.02(-0.16%) |
Jul 08, 2015 | 15.19 | 15.29 | 15.04 | 15.06 | 3,319,634 | -0.21(-1.34%) |
Jul 07, 2015 | 15.15 | 15.35 | 15.08 | 15.26 | 5,405,915 | +0.21(+1.36%) |
Jul 06, 2015 | 14.77 | 15.11 | 14.77 | 15.06 | 4,205,588 | +0.17(+1.11%) |
Jul 02, 2015 | 14.97 | 14.89 | 14.89 | 14.89 | 2,788,443 | +0.03(+0.21%) |