Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.00 | 14.19 | 13.31 | 13.69 | 500,820 | -0.13(-0.94%) |
Sep 29, 2015 | 13.94 | 14.20 | 13.52 | 13.82 | 540,583 | -0.06(-0.43%) |
Sep 28, 2015 | 14.12 | 14.37 | 13.86 | 13.88 | 592,046 | -0.23(-1.63%) |
Sep 25, 2015 | 15.13 | 15.29 | 14.00 | 14.11 | 425,515 | -0.87(-5.81%) |
Sep 24, 2015 | 14.39 | 14.99 | 14.16 | 14.98 | 244,146 | +0.37(+2.53%) |
Sep 23, 2015 | 15.16 | 15.34 | 14.34 | 14.61 | 341,399 | -0.57(-3.75%) |
Sep 22, 2015 | 15.50 | 15.99 | 15.10 | 15.18 | 393,386 | -0.72(-4.53%) |
Sep 21, 2015 | 15.44 | 16.73 | 15.17 | 15.90 | 897,399 | +0.50(+3.25%) |
Sep 18, 2015 | 15.28 | 15.70 | 14.90 | 15.40 | 617,239 | -0.21(-1.35%) |
Sep 17, 2015 | 14.32 | 15.66 | 14.32 | 15.61 | 643,488 | +1.22(+8.48%) |
Sep 16, 2015 | 14.53 | 14.66 | 14.14 | 14.39 | 207,256 | -0.21(-1.44%) |
Sep 15, 2015 | 14.48 | 14.76 | 14.38 | 14.60 | 189,978 | +0.22(+1.53%) |
Sep 14, 2015 | 14.17 | 14.50 | 13.98 | 14.38 | 209,887 | +0.07(+0.49%) |
Sep 11, 2015 | 14.08 | 14.38 | 13.96 | 14.31 | 270,272 | +0.08(+0.56%) |
Sep 10, 2015 | 13.89 | 14.30 | 13.87 | 14.23 | 336,975 | +0.24(+1.72%) |
Sep 09, 2015 | 14.54 | 14.60 | 13.90 | 13.99 | 516,774 | -0.37(-2.58%) |
Sep 08, 2015 | 14.57 | 14.65 | 14.08 | 14.36 | 252,115 | +0.15(+1.06%) |
Sep 04, 2015 | 13.90 | 14.21 | 14.21 | 14.21 | 297,800 | +0.19(+1.36%) |
Sep 03, 2015 | 14.26 | 14.79 | 13.94 | 14.02 | 398,438 | -0.33(-2.30%) |
Sep 02, 2015 | 14.23 | 14.56 | 13.88 | 14.35 | 431,796 | +0.29(+2.06%) |
Sep 01, 2015 | 13.84 | 14.45 | 13.80 | 14.06 | 440,741 | -0.27(-1.88%) |
Aug 31, 2015 | 14.61 | 14.88 | 13.88 | 14.33 | 782,887 | -0.49(-3.31%) |
Aug 28, 2015 | 14.22 | 15.19 | 14.12 | 14.82 | 661,493 | +0.53(+3.71%) |
Aug 27, 2015 | 13.25 | 14.31 | 13.19 | 14.29 | 838,406 | +1.25(+9.59%) |
Aug 26, 2015 | 13.20 | 13.30 | 12.63 | 13.04 | 580,913 | +0.17(+1.32%) |
Aug 25, 2015 | 13.90 | 14.00 | 12.84 | 12.87 | 638,717 | -0.06(-0.46%) |
Aug 24, 2015 | 12.58 | 13.68 | 11.85 | 12.93 | 1,002,612 | -0.53(-3.94%) |
Aug 21, 2015 | 13.91 | 14.11 | 13.25 | 13.46 | 1,224,424 | -0.79(-5.54%) |
Aug 20, 2015 | 14.61 | 14.96 | 13.80 | 14.25 | 853,919 | -0.73(-4.87%) |
Aug 19, 2015 | 15.68 | 16.03 | 14.93 | 14.98 | 845,062 | -0.88(-5.55%) |
Aug 18, 2015 | 17.16 | 17.47 | 15.78 | 15.86 | 793,448 | -1.49(-8.59%) |
Aug 17, 2015 | 17.54 | 17.64 | 16.60 | 17.35 | 1,132,284 | +0.27(+1.58%) |
Aug 14, 2015 | 17.07 | 17.65 | 16.65 | 17.08 | 1,143,199 | +0.09(+0.53%) |
Aug 13, 2015 | 16.99 | 17.73 | 16.45 | 16.99 | 1,288,571 | +0.11(+0.65%) |
Aug 12, 2015 | 16.00 | 18.57 | 15.56 | 16.88 | 2,097,513 | +0.87(+5.43%) |
Aug 11, 2015 | 14.19 | 16.10 | 13.86 | 16.01 | 1,201,173 | +1.72(+12.04%) |
Aug 10, 2015 | 13.52 | 14.34 | 13.30 | 14.29 | 680,611 | +0.85(+6.32%) |
Aug 07, 2015 | 13.54 | 13.77 | 13.21 | 13.44 | 1,104,970 | -0.15(-1.10%) |
Aug 06, 2015 | 13.82 | 13.90 | 13.06 | 13.59 | 2,054,276 | -0.19(-1.38%) |
Aug 05, 2015 | 15.62 | 16.28 | 13.63 | 13.78 | 4,140,866 | -5.45(-28.34%) |
Aug 04, 2015 | 20.36 | 20.59 | 18.81 | 19.23 | 3,028,600 | -1.27(-6.20%) |
Aug 03, 2015 | 21.00 | 21.48 | 19.85 | 20.50 | 1,829,680 | -0.34(-1.63%) |
Jul 31, 2015 | 21.30 | 21.90 | 20.41 | 20.84 | 1,922,560 | -0.36(-1.70%) |
Jul 30, 2015 | 18.96 | 21.66 | 18.90 | 21.20 | 2,323,709 | +2.22(+11.70%) |
Jul 29, 2015 | 18.70 | 19.45 | 18.27 | 18.98 | 874,734 | +0.33(+1.77%) |
Jul 28, 2015 | 18.47 | 19.15 | 18.31 | 18.65 | 955,761 | +0.35(+1.91%) |
Jul 27, 2015 | 19.28 | 19.47 | 18.16 | 18.30 | 645,512 | -1.01(-5.23%) |
Jul 24, 2015 | 18.31 | 19.89 | 18.16 | 19.31 | 1,292,397 | +0.87(+4.72%) |
Jul 23, 2015 | 18.37 | 19.14 | 17.77 | 18.44 | 1,156,152 | -0.01(-0.05%) |
Jul 22, 2015 | 18.82 | 19.46 | 18.02 | 18.45 | 869,429 | -0.53(-2.79%) |
Jul 21, 2015 | 19.55 | 20.38 | 18.61 | 18.98 | 1,734,628 | -0.58(-2.97%) |
Jul 20, 2015 | 20.44 | 20.97 | 18.92 | 19.56 | 3,561,156 | -2.42(-11.01%) |
Jul 17, 2015 | 16.94 | 23.44 | 16.57 | 21.98 | 11,961,130 | +5.15(+30.60%) |
Jul 16, 2015 | 16.90 | 17.30 | 16.32 | 16.83 | 987,952 | +0.01(+0.06%) |
Jul 15, 2015 | 16.58 | 17.15 | 16.41 | 16.82 | 1,070,849 | +0.31(+1.88%) |
Jul 14, 2015 | 16.10 | 17.02 | 16.00 | 16.51 | 520,176 | +0.48(+2.99%) |
Jul 13, 2015 | 16.65 | 16.90 | 15.62 | 16.03 | 715,285 | -0.50(-3.02%) |
Jul 10, 2015 | 16.25 | 17.29 | 15.82 | 16.53 | 1,260,259 | +0.33(+2.04%) |
Jul 09, 2015 | 14.61 | 16.25 | 14.60 | 16.20 | 1,937,262 | +1.65(+11.34%) |
Jul 08, 2015 | 13.17 | 14.56 | 13.10 | 14.55 | 961,003 | +1.23(+9.23%) |
Jul 07, 2015 | 13.51 | 13.53 | 13.00 | 13.32 | 1,030,716 | -0.08(-0.60%) |
Jul 06, 2015 | 13.46 | 13.46 | 12.80 | 13.40 | 1,435,040 | +0.13(+0.98%) |
Jul 02, 2015 | 14.00 | 13.27 | 13.27 | 13.27 | 1,977,500 | -0.74(-5.28%) |