Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.61 | 13.76 | 13.17 | 13.33 | 2,788,936 | +0.04(+0.26%) |
Sep 29, 2015 | 13.57 | 13.84 | 13.21 | 13.29 | 2,280,697 | -0.39(-2.82%) |
Sep 28, 2015 | 13.86 | 13.96 | 13.54 | 13.68 | 1,477,962 | -0.37(-2.62%) |
Sep 25, 2015 | 14.26 | 14.30 | 13.87 | 14.05 | 1,016,729 | -0.14(-0.96%) |
Sep 24, 2015 | 14.04 | 14.29 | 14.00 | 14.18 | 633,949 | +0.02(+0.16%) |
Sep 23, 2015 | 14.06 | 14.18 | 13.98 | 14.16 | 695,482 | -0.11(-0.77%) |
Sep 22, 2015 | 14.26 | 14.36 | 14.10 | 14.27 | 958,990 | -0.34(-2.31%) |
Sep 21, 2015 | 14.75 | 14.85 | 14.49 | 14.61 | 915,593 | -0.01(-0.06%) |
Sep 18, 2015 | 14.72 | 14.81 | 14.58 | 14.62 | 1,143,977 | -0.10(-0.66%) |
Sep 17, 2015 | 14.64 | 14.86 | 14.59 | 14.71 | 680,290 | +0.25(+1.70%) |
Sep 16, 2015 | 14.47 | 14.53 | 14.31 | 14.47 | 1,004,074 | +0.22(+1.57%) |
Sep 15, 2015 | 14.20 | 14.31 | 14.11 | 14.25 | 625,331 | +0.16(+1.12%) |
Sep 14, 2015 | 14.25 | 14.25 | 13.95 | 14.09 | 674,100 | -0.01(-0.06%) |
Sep 11, 2015 | 14.11 | 14.25 | 14.03 | 14.10 | 1,752,901 | +0.18(+1.28%) |
Sep 10, 2015 | 13.98 | 14.17 | 13.83 | 13.92 | 2,681,310 | +0.07(+0.49%) |
Sep 09, 2015 | 14.05 | 14.07 | 13.81 | 13.85 | 802,892 | -0.11(-0.82%) |
Sep 08, 2015 | 13.89 | 14.00 | 13.78 | 13.97 | 1,191,460 | +0.51(+3.81%) |
Sep 04, 2015 | 13.52 | 13.45 | 13.45 | 13.45 | 2,786,061 | -0.14(-1.06%) |
Sep 03, 2015 | 13.71 | 13.84 | 13.54 | 13.60 | 1,750,659 | +0.52(+3.96%) |
Sep 02, 2015 | 13.06 | 13.18 | 12.97 | 13.08 | 1,275,973 | +0.15(+1.15%) |
Sep 01, 2015 | 13.05 | 13.16 | 12.93 | 12.93 | 1,279,118 | -0.35(-2.64%) |
Aug 31, 2015 | 13.46 | 13.53 | 13.25 | 13.28 | 416,374 | -0.16(-1.17%) |
Aug 28, 2015 | 13.38 | 13.54 | 13.35 | 13.44 | 933,360 | -0.06(-0.45%) |
Aug 27, 2015 | 13.46 | 13.59 | 13.29 | 13.50 | 1,025,560 | +0.13(+0.95%) |
Aug 26, 2015 | 13.57 | 13.61 | 13.17 | 13.37 | 616,509 | -0.10(-0.72%) |
Aug 25, 2015 | 13.47 | 13.62 | 13.36 | 13.47 | 713,403 | +0.35(+2.64%) |
Aug 24, 2015 | 12.93 | 13.58 | 12.74 | 13.12 | 1,158,785 | -0.16(-1.22%) |
Aug 21, 2015 | 13.64 | 13.80 | 13.29 | 13.29 | 629,468 | -0.18(-1.34%) |
Aug 20, 2015 | 13.87 | 13.93 | 13.47 | 13.47 | 404,704 | -0.50(-3.61%) |
Aug 19, 2015 | 14.15 | 14.23 | 13.91 | 13.97 | 526,528 | -0.33(-2.33%) |
Aug 18, 2015 | 14.31 | 14.55 | 14.21 | 14.30 | 1,323,689 | +0.23(+1.65%) |
Aug 17, 2015 | 14.00 | 14.14 | 13.93 | 14.07 | 1,033,002 | -0.10(-0.71%) |
Aug 14, 2015 | 14.34 | 14.46 | 14.14 | 14.17 | 347,233 | -0.28(-1.91%) |
Aug 13, 2015 | 14.22 | 14.56 | 14.18 | 14.45 | 396,350 | +0.07(+0.52%) |
Aug 12, 2015 | 14.29 | 14.43 | 14.12 | 14.37 | 318,084 | -0.04(-0.27%) |
Aug 11, 2015 | 14.28 | 14.57 | 14.21 | 14.41 | 385,617 | -0.10(-0.69%) |
Aug 10, 2015 | 14.36 | 14.53 | 14.36 | 14.51 | 456,901 | +0.14(+0.98%) |
Aug 07, 2015 | 14.04 | 14.41 | 14.04 | 14.37 | 854,430 | +0.35(+2.47%) |
Aug 06, 2015 | 14.42 | 14.55 | 14.00 | 14.03 | 759,256 | -0.46(-3.18%) |
Aug 05, 2015 | 14.40 | 14.64 | 14.40 | 14.49 | 898,855 | +0.17(+1.19%) |
Aug 04, 2015 | 14.45 | 14.59 | 14.25 | 14.32 | 628,302 | -0.12(-0.85%) |
Aug 03, 2015 | 14.41 | 14.54 | 14.39 | 14.44 | 756,861 | +0.21(+1.48%) |
Jul 31, 2015 | 14.42 | 14.44 | 14.18 | 14.23 | 824,615 | -0.20(-1.37%) |
Jul 30, 2015 | 14.20 | 14.45 | 14.15 | 14.43 | 1,434,711 | +0.69(+5.04%) |
Jul 29, 2015 | 14.01 | 14.01 | 13.62 | 13.73 | 335,458 | -0.20(-1.42%) |
Jul 28, 2015 | 13.95 | 13.98 | 13.81 | 13.93 | 1,368,057 | +0.02(+0.13%) |
Jul 27, 2015 | 13.94 | 14.03 | 13.75 | 13.91 | 706,696 | +0.14(+0.99%) |
Jul 24, 2015 | 14.01 | 14.07 | 13.74 | 13.78 | 407,372 | -0.22(-1.60%) |
Jul 23, 2015 | 14.00 | 14.11 | 13.86 | 14.00 | 699,881 | +0.02(+0.13%) |
Jul 22, 2015 | 14.10 | 14.14 | 13.93 | 13.98 | 1,400,057 | -0.07(-0.53%) |
Jul 21, 2015 | 14.36 | 14.36 | 14.01 | 14.06 | 747,809 | -0.23(-1.63%) |
Jul 20, 2015 | 14.37 | 14.51 | 14.22 | 14.29 | 1,565,380 | +0.20(+1.43%) |
Jul 17, 2015 | 14.28 | 14.33 | 14.08 | 14.09 | 2,630,241 | -0.16(-1.14%) |
Jul 16, 2015 | 14.23 | 14.43 | 14.22 | 14.25 | 1,477,244 | +0.40(+2.88%) |
Jul 15, 2015 | 14.14 | 14.20 | 13.81 | 13.85 | 774,338 | -0.31(-2.20%) |
Jul 14, 2015 | 13.98 | 14.24 | 13.98 | 14.16 | 1,037,529 | +0.36(+2.60%) |
Jul 13, 2015 | 13.84 | 13.91 | 13.77 | 13.80 | 538,070 | +0.09(+0.64%) |
Jul 10, 2015 | 13.79 | 13.87 | 13.67 | 13.72 | 908,512 | +0.21(+1.53%) |
Jul 09, 2015 | 13.59 | 13.68 | 13.49 | 13.51 | 1,003,401 | +0.20(+1.52%) |
Jul 08, 2015 | 13.44 | 13.47 | 13.28 | 13.31 | 636,875 | -0.19(-1.43%) |
Jul 07, 2015 | 13.42 | 13.53 | 13.24 | 13.50 | 356,972 | +0.06(+0.42%) |
Jul 06, 2015 | 13.25 | 13.52 | 13.25 | 13.44 | 439,769 | -0.07(-0.55%) |
Jul 02, 2015 | 13.57 | 13.52 | 13.52 | 13.52 | 644,516 | -0.11(-0.77%) |