Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.49 | 14.63 | 14.22 | 14.38 | 10,397,212 | +0.05(+0.33%) |
Sep 29, 2015 | 14.23 | 14.36 | 14.14 | 14.33 | 8,159,612 | +0.14(+1.00%) |
Sep 28, 2015 | 14.39 | 14.43 | 14.09 | 14.19 | 8,971,921 | -0.23(-1.58%) |
Sep 25, 2015 | 14.45 | 14.53 | 14.31 | 14.42 | 4,043,895 | +0.01(+0.08%) |
Sep 24, 2015 | 14.24 | 14.44 | 14.13 | 14.41 | 4,913,855 | +0.08(+0.58%) |
Sep 23, 2015 | 14.40 | 14.47 | 14.25 | 14.33 | 3,625,441 | -0.05(-0.38%) |
Sep 22, 2015 | 14.49 | 14.60 | 14.32 | 14.38 | 4,722,112 | -0.22(-1.53%) |
Sep 21, 2015 | 14.67 | 14.78 | 14.55 | 14.60 | 5,122,556 | +0.00(+0.00%) |
Sep 18, 2015 | 14.84 | 14.93 | 14.59 | 14.60 | 16,554,132 | -0.47(-3.10%) |
Sep 17, 2015 | 15.31 | 15.31 | 15.03 | 15.07 | 5,785,407 | -0.21(-1.36%) |
Sep 16, 2015 | 15.14 | 15.29 | 15.10 | 15.28 | 5,774,613 | +0.09(+0.57%) |
Sep 15, 2015 | 15.06 | 15.26 | 14.99 | 15.19 | 4,578,751 | +0.18(+1.23%) |
Sep 14, 2015 | 15.16 | 15.20 | 14.90 | 15.01 | 3,225,380 | -0.18(-1.19%) |
Sep 11, 2015 | 15.07 | 15.19 | 15.00 | 15.19 | 3,639,086 | +0.02(+0.13%) |
Sep 10, 2015 | 15.02 | 15.31 | 14.98 | 15.17 | 5,024,527 | +0.10(+0.68%) |
Sep 09, 2015 | 15.36 | 15.41 | 15.04 | 15.07 | 5,062,939 | -0.19(-1.24%) |
Sep 08, 2015 | 14.96 | 15.28 | 14.93 | 15.26 | 7,008,049 | +0.53(+3.57%) |
Sep 04, 2015 | 14.63 | 14.73 | 14.73 | 14.73 | 4,989,915 | -0.06(-0.37%) |
Sep 03, 2015 | 14.99 | 15.09 | 14.73 | 14.79 | 7,039,255 | -0.27(-1.80%) |
Sep 02, 2015 | 14.95 | 15.13 | 14.91 | 15.06 | 5,770,593 | +0.35(+2.35%) |
Sep 01, 2015 | 14.86 | 14.96 | 14.67 | 14.71 | 6,842,168 | -0.43(-2.83%) |
Aug 31, 2015 | 15.11 | 15.27 | 14.97 | 15.14 | 4,940,479 | -0.06(-0.39%) |
Aug 28, 2015 | 15.21 | 15.35 | 15.14 | 15.20 | 5,108,401 | -0.11(-0.74%) |
Aug 27, 2015 | 15.06 | 15.33 | 15.03 | 15.31 | 6,886,782 | +0.35(+2.36%) |
Aug 26, 2015 | 14.86 | 15.00 | 14.75 | 14.96 | 9,427,897 | +0.42(+2.92%) |
Aug 25, 2015 | 14.60 | 14.94 | 14.50 | 14.53 | 18,400,062 | -0.16(-1.07%) |
Aug 24, 2015 | 14.90 | 15.26 | 14.43 | 14.69 | 15,828,447 | -0.70(-4.54%) |
Aug 21, 2015 | 15.42 | 15.61 | 15.34 | 15.39 | 11,191,335 | -0.08(-0.51%) |
Aug 20, 2015 | 15.74 | 15.77 | 15.46 | 15.47 | 5,433,653 | -0.38(-2.38%) |
Aug 19, 2015 | 15.92 | 15.99 | 15.69 | 15.85 | 4,362,959 | -0.15(-0.93%) |
Aug 18, 2015 | 15.85 | 16.02 | 15.85 | 16.00 | 3,819,625 | +0.14(+0.89%) |
Aug 17, 2015 | 15.72 | 15.94 | 15.66 | 15.85 | 2,935,997 | +0.06(+0.37%) |
Aug 14, 2015 | 15.69 | 15.84 | 15.68 | 15.79 | 2,925,450 | +0.06(+0.40%) |
Aug 13, 2015 | 15.84 | 15.86 | 15.72 | 15.73 | 2,765,389 | -0.16(-1.01%) |
Aug 12, 2015 | 15.54 | 15.92 | 15.52 | 15.89 | 5,639,479 | +0.27(+1.74%) |
Aug 11, 2015 | 15.84 | 15.85 | 15.53 | 15.62 | 6,103,380 | -0.31(-1.97%) |
Aug 10, 2015 | 15.83 | 16.03 | 15.82 | 15.94 | 6,333,852 | +0.22(+1.42%) |
Aug 07, 2015 | 15.78 | 15.84 | 15.59 | 15.71 | 5,106,897 | -0.05(-0.30%) |
Aug 06, 2015 | 16.06 | 16.11 | 15.75 | 15.76 | 7,125,125 | -0.30(-1.86%) |
Aug 05, 2015 | 16.27 | 16.38 | 15.95 | 16.06 | 8,363,404 | -0.18(-1.11%) |
Aug 04, 2015 | 16.21 | 16.41 | 16.15 | 16.24 | 4,194,288 | -0.03(-0.17%) |
Aug 03, 2015 | 16.40 | 16.48 | 15.62 | 16.27 | 4,178,804 | -0.18(-1.07%) |
Jul 31, 2015 | 16.12 | 16.51 | 16.08 | 16.44 | 6,352,914 | +0.38(+2.37%) |
Jul 30, 2015 | 16.12 | 16.21 | 16.04 | 16.06 | 4,553,080 | -0.13(-0.80%) |
Jul 29, 2015 | 16.03 | 16.22 | 15.94 | 16.19 | 4,371,935 | +0.15(+0.92%) |
Jul 28, 2015 | 15.82 | 16.06 | 15.78 | 16.04 | 5,289,228 | +0.29(+1.86%) |
Jul 27, 2015 | 15.74 | 15.84 | 15.61 | 15.75 | 4,279,601 | +0.02(+0.10%) |
Jul 24, 2015 | 15.78 | 15.86 | 15.61 | 15.74 | 7,135,690 | -0.02(-0.15%) |
Jul 23, 2015 | 15.83 | 15.89 | 15.65 | 15.76 | 7,787,198 | -0.10(-0.64%) |
Jul 22, 2015 | 16.22 | 16.35 | 15.78 | 15.86 | 5,977,497 | -0.30(-1.88%) |
Jul 21, 2015 | 16.39 | 16.46 | 16.10 | 16.17 | 7,979,130 | -0.29(-1.78%) |
Jul 20, 2015 | 16.35 | 16.52 | 16.29 | 16.46 | 5,618,508 | +0.13(+0.79%) |
Jul 17, 2015 | 16.34 | 16.35 | 16.12 | 16.33 | 5,366,689 | -0.03(-0.17%) |
Jul 16, 2015 | 16.08 | 16.42 | 16.06 | 16.36 | 6,242,871 | +0.17(+1.06%) |
Jul 15, 2015 | 16.05 | 16.36 | 16.03 | 16.18 | 11,816,485 | +0.15(+0.92%) |
Jul 14, 2015 | 16.20 | 16.48 | 15.98 | 16.04 | 17,547,976 | -0.67(-3.99%) |
Jul 13, 2015 | 16.62 | 16.73 | 16.51 | 16.70 | 7,535,279 | +0.19(+1.16%) |
Jul 10, 2015 | 16.54 | 16.60 | 16.42 | 16.51 | 4,300,742 | +0.13(+0.79%) |
Jul 09, 2015 | 16.52 | 16.61 | 16.34 | 16.38 | 4,228,956 | -0.00(-0.02%) |
Jul 08, 2015 | 16.61 | 16.66 | 16.30 | 16.39 | 7,108,654 | -0.28(-1.71%) |
Jul 07, 2015 | 16.47 | 16.69 | 16.32 | 16.67 | 6,411,761 | +0.27(+1.66%) |
Jul 06, 2015 | 16.33 | 16.50 | 16.33 | 16.40 | 4,343,955 | -0.02(-0.14%) |
Jul 02, 2015 | 16.45 | 16.42 | 16.42 | 16.42 | 4,822,991 | -0.03(-0.17%) |