Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.55 | 11.92 | 11.55 | 11.92 | 1,797,061 | +0.19(+1.62%) |
Sep 29, 2015 | 12.00 | 12.00 | 11.69 | 11.73 | 1,941,734 | -0.17(-1.43%) |
Sep 28, 2015 | 12.31 | 12.49 | 11.76 | 11.90 | 1,730,800 | -0.55(-4.42%) |
Sep 25, 2015 | 12.38 | 12.49 | 12.12 | 12.45 | 20,762,770 | +0.27(+2.25%) |
Sep 24, 2015 | 12.61 | 12.61 | 12.06 | 12.18 | 27,508,200 | -0.60(-4.69%) |
Sep 23, 2015 | 13.44 | 13.47 | 12.77 | 12.78 | 2,745,001 | -0.60(-4.50%) |
Sep 22, 2015 | 13.44 | 13.50 | 13.24 | 13.38 | 2,973,115 | -0.32(-2.32%) |
Sep 21, 2015 | 13.63 | 13.85 | 13.55 | 13.69 | 2,819,882 | +0.04(+0.28%) |
Sep 18, 2015 | 13.93 | 13.95 | 13.56 | 13.66 | 4,295,053 | -0.49(-3.47%) |
Sep 17, 2015 | 14.46 | 14.48 | 14.11 | 14.15 | 2,797,172 | -0.24(-1.70%) |
Sep 16, 2015 | 14.20 | 14.45 | 14.09 | 14.39 | 3,152,406 | +0.27(+1.94%) |
Sep 15, 2015 | 13.67 | 14.23 | 13.66 | 14.12 | 3,551,471 | +0.38(+2.75%) |
Sep 14, 2015 | 13.77 | 13.77 | 13.55 | 13.74 | 3,152,112 | -0.04(-0.29%) |
Sep 11, 2015 | 13.78 | 13.96 | 13.57 | 13.78 | 4,343,594 | -0.16(-1.14%) |
Sep 10, 2015 | 14.15 | 14.27 | 13.85 | 13.94 | 2,655,042 | -0.13(-0.90%) |
Sep 09, 2015 | 14.26 | 14.62 | 14.03 | 14.06 | 3,003,692 | -0.06(-0.41%) |
Sep 08, 2015 | 14.00 | 14.16 | 13.85 | 14.12 | 1,934,031 | +0.42(+3.05%) |
Sep 04, 2015 | 13.69 | 13.70 | 13.70 | 13.70 | 13,220,650 | -0.15(-1.07%) |
Sep 03, 2015 | 14.00 | 14.24 | 13.75 | 13.85 | 3,216,561 | -0.16(-1.11%) |
Sep 02, 2015 | 14.20 | 14.35 | 13.82 | 14.01 | 2,444,277 | -0.07(-0.52%) |
Sep 01, 2015 | 14.36 | 14.59 | 14.01 | 14.08 | 1,198,991 | -0.71(-4.78%) |
Aug 31, 2015 | 14.73 | 14.88 | 14.52 | 14.79 | 1,331,400 | -0.02(-0.14%) |
Aug 28, 2015 | 14.42 | 14.86 | 14.42 | 14.81 | 2,087,054 | +0.35(+2.39%) |
Aug 27, 2015 | 13.90 | 14.49 | 13.90 | 14.46 | 1,998,814 | +0.67(+4.86%) |
Aug 26, 2015 | 13.97 | 14.21 | 13.56 | 13.79 | 2,431,260 | -0.02(-0.15%) |
Aug 25, 2015 | 14.58 | 14.58 | 13.81 | 13.82 | 1,683,469 | -0.35(-2.49%) |
Aug 24, 2015 | 13.10 | 14.69 | 13.10 | 14.17 | 2,358,357 | -0.57(-3.90%) |
Aug 21, 2015 | 15.15 | 15.16 | 14.71 | 14.74 | 2,294,066 | -0.56(-3.64%) |
Aug 20, 2015 | 15.52 | 15.57 | 15.28 | 15.30 | 1,724,053 | -0.43(-2.75%) |
Aug 19, 2015 | 16.08 | 16.08 | 15.62 | 15.73 | 1,851,959 | -0.46(-2.82%) |
Aug 18, 2015 | 16.30 | 16.33 | 16.05 | 16.19 | 957,741 | -0.16(-0.97%) |
Aug 17, 2015 | 16.39 | 16.39 | 16.06 | 16.35 | 1,874,419 | -0.17(-1.04%) |
Aug 14, 2015 | 16.38 | 16.58 | 16.37 | 16.52 | 1,631,918 | +0.10(+0.60%) |
Aug 13, 2015 | 16.62 | 16.62 | 16.30 | 16.42 | 1,846,840 | -0.31(-1.84%) |
Aug 12, 2015 | 16.44 | 16.75 | 16.35 | 16.73 | 1,768,238 | +0.14(+0.85%) |
Aug 11, 2015 | 16.63 | 16.72 | 16.47 | 16.59 | 1,566,416 | -0.29(-1.75%) |
Aug 10, 2015 | 16.39 | 16.89 | 16.30 | 16.88 | 1,533,536 | +0.62(+3.79%) |
Aug 07, 2015 | 16.12 | 16.38 | 16.12 | 16.26 | 2,204,790 | +0.10(+0.62%) |
Aug 06, 2015 | 16.02 | 16.20 | 15.92 | 16.16 | 1,534,279 | +0.14(+0.85%) |
Aug 05, 2015 | 15.98 | 16.24 | 15.87 | 16.03 | 1,903,260 | +0.13(+0.81%) |
Aug 04, 2015 | 16.19 | 16.26 | 15.85 | 15.90 | 1,871,039 | -0.20(-1.25%) |
Aug 03, 2015 | 16.39 | 16.43 | 16.01 | 16.10 | 2,046,395 | -0.37(-2.26%) |
Jul 31, 2015 | 16.64 | 16.79 | 16.46 | 16.47 | 2,119,779 | -0.09(-0.53%) |
Jul 30, 2015 | 16.96 | 17.04 | 16.34 | 16.56 | 3,018,889 | -0.44(-2.58%) |
Jul 29, 2015 | 16.18 | 17.13 | 16.18 | 17.00 | 4,260,243 | +0.97(+6.03%) |
Jul 28, 2015 | 15.89 | 16.12 | 15.68 | 16.03 | 3,477,559 | +0.25(+1.58%) |
Jul 27, 2015 | 15.84 | 15.94 | 15.66 | 15.78 | 1,249,177 | -0.25(-1.57%) |
Jul 24, 2015 | 16.30 | 16.37 | 16.01 | 16.03 | 1,739,595 | -0.28(-1.71%) |
Jul 23, 2015 | 16.31 | 16.40 | 16.15 | 16.31 | 2,450,647 | -0.02(-0.11%) |
Jul 22, 2015 | 16.47 | 16.60 | 16.32 | 16.33 | 1,783,737 | -0.19(-1.13%) |
Jul 21, 2015 | 16.83 | 16.87 | 16.47 | 16.52 | 3,247,054 | -0.43(-2.56%) |
Jul 20, 2015 | 17.00 | 17.04 | 16.85 | 16.95 | 923,217 | -0.05(-0.30%) |
Jul 17, 2015 | 17.07 | 17.07 | 16.91 | 17.00 | 1,096,798 | -0.10(-0.56%) |
Jul 16, 2015 | 17.21 | 17.30 | 17.06 | 17.10 | 1,666,720 | +0.05(+0.31%) |
Jul 15, 2015 | 17.16 | 17.22 | 16.89 | 17.04 | 2,786,911 | -0.24(-1.37%) |
Jul 14, 2015 | 17.16 | 17.42 | 17.10 | 17.28 | 1,264,016 | +0.05(+0.28%) |
Jul 13, 2015 | 16.99 | 17.35 | 16.83 | 17.23 | 2,581,094 | +0.36(+2.15%) |
Jul 10, 2015 | 17.38 | 17.55 | 16.87 | 16.87 | 3,510,129 | -0.40(-2.29%) |
Jul 09, 2015 | 17.50 | 17.68 | 17.26 | 17.27 | 1,445,150 | -0.09(-0.52%) |
Jul 08, 2015 | 17.69 | 17.69 | 17.33 | 17.36 | 2,812,961 | -0.37(-2.06%) |
Jul 07, 2015 | 17.67 | 18.02 | 17.37 | 17.72 | 2,596,009 | +0.00(+0.01%) |
Jul 06, 2015 | 17.86 | 17.93 | 17.63 | 17.72 | 3,544,522 | -0.32(-1.76%) |
Jul 02, 2015 | 18.19 | 18.04 | 18.04 | 18.04 | 10,224,530 | -0.12(-0.65%) |