Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.10 | 14.23 | 13.90 | 14.16 | 2,798,188 | +0.29(+2.08%) |
Sep 29, 2015 | 13.90 | 14.15 | 13.69 | 13.87 | 3,459,709 | +0.12(+0.84%) |
Sep 28, 2015 | 13.88 | 14.00 | 13.61 | 13.75 | 3,660,719 | -0.35(-2.47%) |
Sep 25, 2015 | 14.46 | 14.57 | 14.02 | 14.10 | 3,692,482 | -0.27(-1.88%) |
Sep 24, 2015 | 13.86 | 14.48 | 13.78 | 14.37 | 5,531,339 | +0.45(+3.26%) |
Sep 23, 2015 | 14.27 | 14.30 | 13.65 | 13.92 | 4,832,981 | -0.25(-1.76%) |
Sep 22, 2015 | 14.26 | 14.46 | 13.91 | 14.17 | 5,054,179 | -0.48(-3.29%) |
Sep 21, 2015 | 14.65 | 14.86 | 14.44 | 14.65 | 4,455,065 | +0.02(+0.17%) |
Sep 18, 2015 | 14.55 | 14.75 | 14.31 | 14.62 | 5,317,597 | -0.09(-0.61%) |
Sep 17, 2015 | 14.84 | 15.07 | 14.65 | 14.71 | 4,565,118 | -0.16(-1.04%) |
Sep 16, 2015 | 14.78 | 15.11 | 14.61 | 14.87 | 4,340,549 | +0.16(+1.06%) |
Sep 15, 2015 | 14.79 | 14.95 | 14.69 | 14.71 | 4,924,881 | -0.08(-0.55%) |
Sep 14, 2015 | 15.28 | 15.29 | 14.69 | 14.80 | 4,102,060 | -0.57(-3.72%) |
Sep 11, 2015 | 15.45 | 15.59 | 15.16 | 15.37 | 3,004,821 | -0.19(-1.21%) |
Sep 10, 2015 | 15.62 | 15.78 | 15.37 | 15.56 | 3,611,676 | -0.13(-0.83%) |
Sep 09, 2015 | 16.37 | 16.37 | 15.60 | 15.69 | 3,237,818 | -0.36(-2.24%) |
Sep 08, 2015 | 15.62 | 16.05 | 15.34 | 16.05 | 4,243,334 | +0.76(+4.97%) |
Sep 04, 2015 | 15.47 | 15.29 | 15.29 | 15.29 | 3,649,368 | -0.43(-2.76%) |
Sep 03, 2015 | 15.96 | 16.47 | 15.58 | 15.72 | 3,818,612 | -0.17(-1.08%) |
Sep 02, 2015 | 15.65 | 15.92 | 15.47 | 15.89 | 3,743,574 | +0.52(+3.40%) |
Sep 01, 2015 | 15.47 | 15.83 | 15.25 | 15.37 | 3,295,522 | -0.56(-3.49%) |
Aug 31, 2015 | 15.88 | 16.01 | 15.66 | 15.92 | 2,938,414 | -0.11(-0.66%) |
Aug 28, 2015 | 15.76 | 16.38 | 15.61 | 16.03 | 4,168,500 | +0.11(+0.72%) |
Aug 27, 2015 | 15.31 | 15.95 | 15.10 | 15.92 | 3,117,623 | +0.96(+6.39%) |
Aug 26, 2015 | 14.87 | 15.01 | 14.61 | 14.96 | 3,176,731 | +0.23(+1.55%) |
Aug 25, 2015 | 15.53 | 15.61 | 14.73 | 14.73 | 3,801,487 | -0.20(-1.37%) |
Aug 24, 2015 | 15.16 | 15.64 | 14.43 | 14.93 | 5,191,638 | -0.56(-3.59%) |
Aug 21, 2015 | 16.01 | 16.03 | 15.46 | 15.49 | 5,520,679 | -0.65(-4.00%) |
Aug 20, 2015 | 16.63 | 17.18 | 16.01 | 16.14 | 3,836,320 | -0.53(-3.19%) |
Aug 19, 2015 | 17.05 | 17.22 | 16.61 | 16.67 | 2,868,019 | -0.55(-3.18%) |
Aug 18, 2015 | 17.38 | 17.53 | 17.14 | 17.22 | 1,927,600 | -0.25(-1.45%) |
Aug 17, 2015 | 16.98 | 17.48 | 16.80 | 17.47 | 2,930,486 | +0.38(+2.25%) |
Aug 14, 2015 | 16.68 | 17.13 | 16.60 | 17.08 | 2,465,016 | +0.42(+2.50%) |
Aug 13, 2015 | 16.56 | 16.74 | 16.41 | 16.67 | 1,627,492 | +0.09(+0.54%) |
Aug 12, 2015 | 16.90 | 16.90 | 16.19 | 16.58 | 3,735,040 | -0.51(-3.01%) |
Aug 11, 2015 | 17.41 | 17.42 | 16.87 | 17.09 | 3,052,229 | -0.62(-3.51%) |
Aug 10, 2015 | 17.13 | 17.76 | 16.95 | 17.71 | 3,030,970 | +0.60(+3.54%) |
Aug 07, 2015 | 17.22 | 17.54 | 16.97 | 17.11 | 3,073,388 | -0.26(-1.51%) |
Aug 06, 2015 | 17.41 | 17.75 | 17.25 | 17.37 | 3,662,031 | -0.05(-0.28%) |
Aug 05, 2015 | 17.31 | 17.62 | 17.17 | 17.42 | 3,817,901 | +0.38(+2.21%) |
Aug 04, 2015 | 16.81 | 17.06 | 16.46 | 17.04 | 3,143,348 | +0.31(+1.86%) |
Aug 03, 2015 | 16.31 | 16.87 | 16.07 | 16.73 | 3,990,333 | +0.36(+2.20%) |
Jul 31, 2015 | 16.74 | 16.87 | 16.27 | 16.37 | 2,700,832 | -0.31(-1.86%) |
Jul 30, 2015 | 16.92 | 17.04 | 16.54 | 16.68 | 3,281,615 | -0.20(-1.16%) |
Jul 29, 2015 | 16.41 | 16.91 | 16.26 | 16.88 | 5,696,704 | +0.48(+2.94%) |
Jul 28, 2015 | 15.74 | 16.67 | 15.65 | 16.40 | 6,938,815 | +0.83(+5.36%) |
Jul 27, 2015 | 15.31 | 15.73 | 15.16 | 15.56 | 5,678,175 | +0.14(+0.90%) |
Jul 24, 2015 | 15.90 | 15.96 | 15.34 | 15.42 | 4,776,653 | -0.58(-3.63%) |
Jul 23, 2015 | 16.23 | 16.37 | 15.94 | 16.01 | 2,675,391 | -0.05(-0.31%) |
Jul 22, 2015 | 15.69 | 16.21 | 15.60 | 16.05 | 3,860,108 | +0.20(+1.29%) |
Jul 21, 2015 | 15.53 | 16.86 | 15.47 | 15.85 | 11,019,608 | +0.50(+3.25%) |
Jul 20, 2015 | 15.59 | 15.80 | 15.29 | 15.35 | 5,599,093 | -0.32(-2.03%) |
Jul 17, 2015 | 16.04 | 16.13 | 15.63 | 15.67 | 3,228,064 | -0.33(-2.04%) |
Jul 16, 2015 | 16.19 | 16.26 | 15.95 | 16.00 | 2,291,175 | -0.12(-0.76%) |
Jul 15, 2015 | 16.26 | 16.45 | 15.95 | 16.12 | 2,870,928 | -0.23(-1.40%) |
Jul 14, 2015 | 16.41 | 16.51 | 16.17 | 16.35 | 1,954,206 | -0.03(-0.20%) |
Jul 13, 2015 | 16.19 | 16.54 | 15.99 | 16.38 | 2,621,613 | +0.34(+2.14%) |
Jul 10, 2015 | 16.18 | 16.26 | 15.93 | 16.04 | 2,491,177 | +0.20(+1.26%) |
Jul 09, 2015 | 16.20 | 16.36 | 15.77 | 15.84 | 3,969,063 | -0.21(-1.30%) |
Jul 08, 2015 | 16.39 | 16.53 | 16.02 | 16.05 | 4,212,319 | -0.45(-2.73%) |
Jul 07, 2015 | 16.27 | 16.52 | 15.49 | 16.50 | 10,225,479 | +0.09(+0.52%) |
Jul 06, 2015 | 16.49 | 16.69 | 16.21 | 16.41 | 4,050,579 | -0.31(-1.83%) |
Jul 02, 2015 | 17.01 | 16.72 | 16.72 | 16.72 | 3,664,293 | -0.34(-1.97%) |