Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.64 | 14.72 | 14.59 | 14.70 | 5,036,649 | +0.25(+1.76%) |
Sep 29, 2015 | 14.41 | 14.54 | 14.38 | 14.45 | 6,125,776 | -0.11(-0.74%) |
Sep 28, 2015 | 14.73 | 14.73 | 14.52 | 14.55 | 3,641,971 | -0.23(-1.56%) |
Sep 25, 2015 | 14.95 | 14.95 | 14.74 | 14.79 | 3,877,766 | -0.01(-0.05%) |
Sep 24, 2015 | 14.73 | 14.82 | 14.64 | 14.79 | 3,910,412 | -0.18(-1.18%) |
Sep 23, 2015 | 15.00 | 15.04 | 14.94 | 14.97 | 5,925,676 | -0.14(-0.92%) |
Sep 22, 2015 | 15.05 | 15.11 | 15.02 | 15.11 | 3,482,975 | -0.16(-1.06%) |
Sep 21, 2015 | 15.25 | 15.34 | 15.23 | 15.27 | 2,842,068 | +0.11(+0.71%) |
Sep 18, 2015 | 15.25 | 15.36 | 15.15 | 15.16 | 5,954,050 | +0.00(+0.00%) |
Sep 17, 2015 | 15.16 | 15.43 | 15.12 | 15.16 | 5,080,365 | -0.29(-1.89%) |
Sep 16, 2015 | 15.33 | 15.49 | 15.30 | 15.45 | 3,398,075 | +0.37(+2.45%) |
Sep 15, 2015 | 14.94 | 15.09 | 14.91 | 15.09 | 3,527,413 | +0.02(+0.15%) |
Sep 14, 2015 | 15.09 | 15.10 | 15.00 | 15.06 | 2,097,022 | -0.05(-0.36%) |
Sep 11, 2015 | 15.06 | 15.15 | 15.00 | 15.12 | 3,223,092 | +0.02(+0.10%) |
Sep 10, 2015 | 15.12 | 15.20 | 15.07 | 15.10 | 4,894,142 | -0.08(-0.51%) |
Sep 09, 2015 | 15.38 | 15.48 | 15.16 | 15.18 | 5,982,246 | +0.10(+0.66%) |
Sep 08, 2015 | 14.99 | 15.09 | 14.96 | 15.08 | 5,564,312 | +0.78(+5.43%) |
Sep 04, 2015 | 14.41 | 14.30 | 14.30 | 14.30 | 9,171,804 | -0.24(-1.64%) |
Sep 03, 2015 | 14.52 | 14.70 | 14.49 | 14.54 | 4,133,763 | +0.08(+0.53%) |
Sep 02, 2015 | 14.46 | 14.51 | 14.34 | 14.46 | 5,114,958 | +0.07(+0.48%) |
Sep 01, 2015 | 14.42 | 14.52 | 14.32 | 14.39 | 7,839,047 | -0.43(-2.90%) |
Aug 31, 2015 | 14.86 | 14.93 | 14.75 | 14.82 | 7,042,886 | -0.15(-1.03%) |
Aug 28, 2015 | 14.95 | 15.02 | 14.89 | 14.98 | 5,054,230 | -0.18(-1.17%) |
Aug 27, 2015 | 15.02 | 15.22 | 14.97 | 15.15 | 13,182,959 | +0.36(+2.44%) |
Aug 26, 2015 | 14.72 | 14.80 | 14.39 | 14.79 | 14,445,186 | +0.24(+1.64%) |
Aug 25, 2015 | 15.22 | 15.22 | 14.55 | 14.55 | 14,743,852 | +0.52(+3.67%) |
Aug 24, 2015 | 13.72 | 14.56 | 13.51 | 14.04 | 22,106,730 | -0.92(-6.17%) |
Aug 21, 2015 | 15.18 | 15.25 | 14.95 | 14.96 | 8,847,594 | -0.35(-2.31%) |
Aug 20, 2015 | 15.46 | 15.47 | 15.31 | 15.32 | 7,329,029 | -0.42(-2.64%) |
Aug 19, 2015 | 15.80 | 15.80 | 15.63 | 15.73 | 7,523,734 | -0.33(-2.06%) |
Aug 18, 2015 | 16.05 | 16.11 | 16.03 | 16.06 | 2,635,846 | -0.32(-1.92%) |
Aug 17, 2015 | 16.33 | 16.39 | 16.26 | 16.38 | 2,725,947 | -0.13(-0.79%) |
Aug 14, 2015 | 16.44 | 16.52 | 16.42 | 16.51 | 4,128,840 | +0.13(+0.80%) |
Aug 13, 2015 | 16.46 | 16.46 | 16.36 | 16.38 | 6,445,157 | +0.01(+0.05%) |
Aug 12, 2015 | 16.46 | 16.47 | 16.25 | 16.37 | 27,684,404 | -0.48(-2.83%) |
Aug 11, 2015 | 16.75 | 16.85 | 16.73 | 16.85 | 4,009,270 | -0.23(-1.35%) |
Aug 10, 2015 | 17.01 | 17.10 | 16.98 | 17.08 | 3,299,356 | +0.15(+0.91%) |
Aug 07, 2015 | 16.98 | 16.99 | 16.90 | 16.92 | 1,987,259 | +0.11(+0.64%) |
Aug 06, 2015 | 16.89 | 16.91 | 16.78 | 16.81 | 3,008,233 | -0.18(-1.04%) |
Aug 05, 2015 | 17.03 | 17.08 | 16.96 | 16.99 | 2,192,306 | +0.07(+0.41%) |
Aug 04, 2015 | 16.90 | 16.97 | 16.87 | 16.92 | 2,011,624 | +0.12(+0.69%) |
Aug 03, 2015 | 16.87 | 16.89 | 16.76 | 16.81 | 5,926,624 | -0.28(-1.66%) |
Jul 31, 2015 | 17.15 | 17.17 | 17.05 | 17.09 | 3,738,625 | +0.09(+0.54%) |
Jul 30, 2015 | 16.97 | 17.01 | 16.88 | 17.00 | 2,056,483 | -0.15(-0.90%) |
Jul 29, 2015 | 17.01 | 17.23 | 17.01 | 17.15 | 5,224,033 | +0.17(+1.00%) |
Jul 28, 2015 | 16.93 | 17.01 | 16.86 | 16.98 | 3,379,056 | +0.29(+1.75%) |
Jul 27, 2015 | 16.59 | 16.80 | 16.57 | 16.69 | 5,235,586 | -0.46(-2.69%) |
Jul 24, 2015 | 17.23 | 17.25 | 17.11 | 17.15 | 2,832,335 | -0.13(-0.76%) |
Jul 23, 2015 | 17.37 | 17.39 | 17.25 | 17.28 | 2,318,948 | +0.08(+0.45%) |
Jul 22, 2015 | 17.20 | 17.23 | 17.18 | 17.21 | 1,781,613 | -0.12(-0.67%) |
Jul 21, 2015 | 17.38 | 17.39 | 17.30 | 17.32 | 1,466,817 | -0.07(-0.40%) |
Jul 20, 2015 | 17.41 | 17.42 | 17.33 | 17.39 | 1,477,305 | -0.04(-0.22%) |
Jul 17, 2015 | 17.47 | 17.47 | 17.41 | 17.43 | 1,706,519 | +0.18(+1.03%) |
Jul 16, 2015 | 17.20 | 17.28 | 17.18 | 17.25 | 2,617,980 | +0.15(+0.90%) |
Jul 15, 2015 | 17.18 | 17.20 | 17.10 | 17.10 | 2,742,620 | -0.11(-0.63%) |
Jul 14, 2015 | 17.13 | 17.21 | 17.09 | 17.21 | 3,480,451 | +0.02(+0.09%) |
Jul 13, 2015 | 17.18 | 17.23 | 17.16 | 17.19 | 4,979,146 | +0.26(+1.54%) |
Jul 10, 2015 | 16.94 | 16.98 | 16.84 | 16.93 | 4,393,784 | +0.39(+2.37%) |
Jul 09, 2015 | 16.69 | 16.81 | 16.53 | 16.54 | 5,107,587 | +0.68(+4.32%) |
Jul 08, 2015 | 15.95 | 16.07 | 15.78 | 15.85 | 8,573,996 | -0.88(-5.24%) |
Jul 07, 2015 | 16.68 | 16.76 | 16.41 | 16.73 | 5,424,359 | -0.21(-1.23%) |
Jul 06, 2015 | 16.95 | 17.06 | 16.91 | 16.94 | 4,095,285 | -0.68(-3.88%) |
Jul 02, 2015 | 17.63 | 17.62 | 17.62 | 17.62 | 2,266,483 | +0.25(+1.46%) |