Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.43 | 14.47 | 14.27 | 14.29 | 2,295,289 | -0.03(-0.18%) |
Sep 29, 2015 | 14.13 | 14.40 | 14.03 | 14.31 | 1,738,579 | +0.22(+1.55%) |
Sep 28, 2015 | 14.14 | 14.20 | 13.95 | 14.09 | 1,658,609 | -0.11(-0.77%) |
Sep 25, 2015 | 14.31 | 14.35 | 14.14 | 14.20 | 1,369,573 | -0.05(-0.35%) |
Sep 24, 2015 | 14.34 | 14.44 | 14.19 | 14.25 | 1,309,788 | -0.16(-1.11%) |
Sep 23, 2015 | 14.24 | 14.47 | 14.23 | 14.41 | 1,197,031 | +0.21(+1.48%) |
Sep 22, 2015 | 14.32 | 14.42 | 14.15 | 14.20 | 706,879 | -0.23(-1.63%) |
Sep 21, 2015 | 14.41 | 14.53 | 14.39 | 14.44 | 538,222 | +0.08(+0.58%) |
Sep 18, 2015 | 14.29 | 14.56 | 14.27 | 14.35 | 896,205 | -0.08(-0.58%) |
Sep 17, 2015 | 14.35 | 14.69 | 14.30 | 14.44 | 592,941 | +0.07(+0.47%) |
Sep 16, 2015 | 14.29 | 14.39 | 14.21 | 14.37 | 651,645 | +0.09(+0.65%) |
Sep 15, 2015 | 14.04 | 14.29 | 13.98 | 14.28 | 717,630 | +0.25(+1.79%) |
Sep 14, 2015 | 13.99 | 14.06 | 13.93 | 14.03 | 402,555 | +0.03(+0.24%) |
Sep 11, 2015 | 13.77 | 14.00 | 13.69 | 13.99 | 821,824 | +0.23(+1.68%) |
Sep 10, 2015 | 13.87 | 13.97 | 13.67 | 13.76 | 957,964 | +0.17(+1.23%) |
Sep 09, 2015 | 13.74 | 13.78 | 13.59 | 13.60 | 976,327 | -0.06(-0.43%) |
Sep 08, 2015 | 13.55 | 13.69 | 13.53 | 13.65 | 509,445 | +0.24(+1.81%) |
Sep 04, 2015 | 13.58 | 13.41 | 13.41 | 13.41 | 556,218 | -0.28(-2.01%) |
Sep 03, 2015 | 13.51 | 13.73 | 13.49 | 13.69 | 728,275 | +0.23(+1.67%) |
Sep 02, 2015 | 13.41 | 13.50 | 13.34 | 13.46 | 691,013 | +0.16(+1.19%) |
Sep 01, 2015 | 13.35 | 13.48 | 13.23 | 13.30 | 682,729 | -0.23(-1.67%) |
Aug 31, 2015 | 13.88 | 13.88 | 13.52 | 13.53 | 853,891 | -0.36(-2.58%) |
Aug 28, 2015 | 13.83 | 13.94 | 13.75 | 13.89 | 506,422 | +0.02(+0.12%) |
Aug 27, 2015 | 13.75 | 14.09 | 13.62 | 13.87 | 1,279,574 | +0.27(+1.96%) |
Aug 26, 2015 | 13.44 | 13.62 | 13.33 | 13.60 | 1,795,272 | +0.26(+1.94%) |
Aug 25, 2015 | 13.96 | 14.00 | 13.34 | 13.34 | 1,038,395 | -0.35(-2.56%) |
Aug 24, 2015 | 14.09 | 14.12 | 13.59 | 13.70 | 1,018,237 | -0.81(-5.58%) |
Aug 21, 2015 | 14.63 | 14.68 | 14.40 | 14.50 | 1,221,172 | -0.24(-1.64%) |
Aug 20, 2015 | 14.83 | 14.91 | 14.70 | 14.75 | 579,861 | -0.18(-1.17%) |
Aug 19, 2015 | 14.93 | 15.01 | 14.81 | 14.92 | 659,598 | -0.02(-0.17%) |
Aug 18, 2015 | 14.80 | 14.97 | 14.75 | 14.95 | 529,283 | +0.12(+0.79%) |
Aug 17, 2015 | 14.71 | 14.87 | 14.64 | 14.83 | 514,856 | +0.10(+0.68%) |
Aug 14, 2015 | 14.74 | 14.83 | 14.63 | 14.73 | 449,687 | +0.02(+0.11%) |
Aug 13, 2015 | 14.63 | 14.79 | 14.50 | 14.71 | 200,841 | +0.05(+0.34%) |
Aug 12, 2015 | 14.64 | 14.67 | 14.46 | 14.66 | 516,429 | -0.01(-0.06%) |
Aug 11, 2015 | 14.50 | 14.72 | 14.50 | 14.67 | 609,979 | +0.10(+0.69%) |
Aug 10, 2015 | 14.74 | 14.75 | 14.50 | 14.57 | 492,319 | -0.11(-0.74%) |
Aug 07, 2015 | 14.70 | 14.72 | 14.50 | 14.68 | 508,848 | -0.06(-0.40%) |
Aug 06, 2015 | 14.72 | 14.78 | 14.50 | 14.74 | 584,554 | +0.03(+0.17%) |
Aug 05, 2015 | 14.84 | 14.89 | 14.65 | 14.71 | 1,360,264 | -0.13(-0.84%) |
Aug 04, 2015 | 14.90 | 14.93 | 14.73 | 14.84 | 490,702 | -0.05(-0.34%) |
Aug 03, 2015 | 14.91 | 14.94 | 14.81 | 14.89 | 584,389 | +0.05(+0.34%) |
Jul 31, 2015 | 14.71 | 14.92 | 14.70 | 14.84 | 1,132,696 | +0.18(+1.20%) |
Jul 30, 2015 | 14.48 | 14.85 | 14.47 | 14.66 | 1,298,441 | +0.12(+0.80%) |
Jul 29, 2015 | 14.60 | 14.61 | 14.43 | 14.55 | 1,137,901 | -0.04(-0.29%) |
Jul 28, 2015 | 14.52 | 14.61 | 14.43 | 14.59 | 856,232 | +0.09(+0.63%) |
Jul 27, 2015 | 14.50 | 14.56 | 14.41 | 14.50 | 357,276 | -0.01(-0.06%) |
Jul 24, 2015 | 14.49 | 14.55 | 14.43 | 14.50 | 311,376 | +0.03(+0.17%) |
Jul 23, 2015 | 14.74 | 14.80 | 14.41 | 14.48 | 594,343 | -0.28(-1.87%) |
Jul 22, 2015 | 14.66 | 14.77 | 14.60 | 14.76 | 504,556 | +0.11(+0.74%) |
Jul 21, 2015 | 14.71 | 14.84 | 14.64 | 14.65 | 533,013 | -0.08(-0.57%) |
Jul 20, 2015 | 14.75 | 14.76 | 14.64 | 14.73 | 282,906 | -0.03(-0.23%) |
Jul 17, 2015 | 14.82 | 14.86 | 14.71 | 14.76 | 366,146 | -0.06(-0.39%) |
Jul 16, 2015 | 14.70 | 14.89 | 14.66 | 14.82 | 670,660 | +0.15(+1.02%) |
Jul 15, 2015 | 14.71 | 14.75 | 14.56 | 14.67 | 451,308 | -0.05(-0.34%) |
Jul 14, 2015 | 14.79 | 14.83 | 14.67 | 14.72 | 341,932 | -0.09(-0.62%) |
Jul 13, 2015 | 14.86 | 15.00 | 14.75 | 14.81 | 669,573 | +0.00(+0.00%) |
Jul 10, 2015 | 14.74 | 14.90 | 14.73 | 14.81 | 905,875 | +0.13(+0.85%) |
Jul 09, 2015 | 14.67 | 14.75 | 14.62 | 14.69 | 886,274 | +0.06(+0.40%) |
Jul 08, 2015 | 14.56 | 14.81 | 14.55 | 14.63 | 857,156 | -0.01(-0.06%) |
Jul 07, 2015 | 14.39 | 14.70 | 14.39 | 14.64 | 3,337,095 | +0.33(+2.27%) |
Jul 06, 2015 | 14.33 | 14.40 | 14.23 | 14.31 | 1,499,934 | -0.04(-0.29%) |
Jul 02, 2015 | 14.40 | 14.35 | 14.35 | 14.35 | 1,077,688 | +0.03(+0.17%) |