Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.54 | 15.55 | 14.41 | 15.51 | 3,108,965 | +1.14(+7.95%) |
Sep 29, 2015 | 14.74 | 14.74 | 14.21 | 14.36 | 2,130,186 | -0.41(-2.77%) |
Sep 28, 2015 | 15.41 | 15.48 | 14.76 | 14.77 | 2,227,611 | -0.70(-4.55%) |
Sep 25, 2015 | 15.71 | 15.74 | 15.45 | 15.48 | 1,265,585 | -0.09(-0.55%) |
Sep 24, 2015 | 15.60 | 15.73 | 15.22 | 15.56 | 1,636,808 | -0.15(-0.97%) |
Sep 23, 2015 | 15.89 | 15.99 | 15.51 | 15.71 | 817,709 | -0.18(-1.14%) |
Sep 22, 2015 | 15.90 | 16.15 | 15.77 | 15.90 | 1,227,216 | -0.25(-1.53%) |
Sep 21, 2015 | 16.34 | 16.46 | 16.01 | 16.14 | 705,210 | -0.08(-0.47%) |
Sep 18, 2015 | 16.38 | 16.66 | 16.17 | 16.22 | 1,367,870 | -0.35(-2.12%) |
Sep 17, 2015 | 16.56 | 16.71 | 16.42 | 16.57 | 985,484 | -0.04(-0.23%) |
Sep 16, 2015 | 16.30 | 16.67 | 16.26 | 16.61 | 1,024,217 | +0.35(+2.17%) |
Sep 15, 2015 | 16.03 | 16.36 | 15.85 | 16.26 | 1,280,757 | +0.28(+1.73%) |
Sep 14, 2015 | 15.68 | 16.02 | 15.48 | 15.98 | 1,016,666 | +0.29(+1.82%) |
Sep 11, 2015 | 15.55 | 15.70 | 15.31 | 15.70 | 1,268,470 | +0.02(+0.12%) |
Sep 10, 2015 | 15.75 | 15.93 | 15.63 | 15.68 | 970,298 | -0.15(-0.96%) |
Sep 09, 2015 | 16.12 | 16.17 | 15.81 | 15.83 | 1,106,286 | -0.18(-1.13%) |
Sep 08, 2015 | 15.68 | 16.02 | 15.52 | 16.01 | 1,104,870 | +0.70(+4.60%) |
Sep 04, 2015 | 15.12 | 15.31 | 15.31 | 15.31 | 616,342 | -0.06(-0.37%) |
Sep 03, 2015 | 15.32 | 15.62 | 15.22 | 15.36 | 1,535,451 | +0.12(+0.81%) |
Sep 02, 2015 | 15.31 | 15.31 | 14.96 | 15.24 | 985,040 | +0.20(+1.33%) |
Sep 01, 2015 | 15.00 | 15.34 | 14.90 | 15.04 | 2,183,022 | -0.28(-1.80%) |
Aug 31, 2015 | 15.68 | 15.75 | 15.22 | 15.32 | 1,870,600 | -0.37(-2.37%) |
Aug 28, 2015 | 15.25 | 15.81 | 15.14 | 15.69 | 1,382,167 | +0.42(+2.74%) |
Aug 27, 2015 | 14.98 | 15.66 | 14.97 | 15.27 | 2,226,798 | +0.43(+2.88%) |
Aug 26, 2015 | 15.26 | 15.26 | 14.25 | 14.84 | 3,047,818 | -0.05(-0.32%) |
Aug 25, 2015 | 15.27 | 15.39 | 14.85 | 14.89 | 1,779,046 | +0.14(+0.97%) |
Aug 24, 2015 | 14.51 | 15.28 | 14.07 | 14.74 | 2,318,474 | -0.50(-3.31%) |
Aug 21, 2015 | 15.55 | 15.60 | 15.03 | 15.25 | 2,946,011 | -0.67(-4.18%) |
Aug 20, 2015 | 16.37 | 16.37 | 15.81 | 15.91 | 1,718,273 | -0.64(-3.85%) |
Aug 19, 2015 | 16.74 | 16.74 | 16.31 | 16.55 | 1,205,978 | -0.21(-1.25%) |
Aug 18, 2015 | 17.12 | 17.14 | 16.75 | 16.76 | 661,690 | -0.35(-2.06%) |
Aug 17, 2015 | 16.64 | 17.12 | 16.64 | 17.11 | 1,275,324 | +0.42(+2.51%) |
Aug 14, 2015 | 16.61 | 16.82 | 16.49 | 16.69 | 890,313 | +0.08(+0.46%) |
Aug 13, 2015 | 16.46 | 16.79 | 16.29 | 16.62 | 1,374,804 | +0.25(+1.51%) |
Aug 12, 2015 | 15.82 | 16.48 | 15.58 | 16.37 | 3,260,274 | +0.41(+2.56%) |
Aug 11, 2015 | 16.03 | 16.17 | 15.75 | 15.96 | 945,202 | -0.22(-1.35%) |
Aug 10, 2015 | 16.27 | 16.35 | 16.13 | 16.18 | 1,308,018 | +0.06(+0.35%) |
Aug 07, 2015 | 16.02 | 16.23 | 15.90 | 16.12 | 1,047,587 | +0.04(+0.24%) |
Aug 06, 2015 | 16.30 | 16.44 | 15.87 | 16.09 | 1,119,307 | -0.25(-1.51%) |
Aug 05, 2015 | 16.45 | 16.81 | 16.31 | 16.33 | 1,809,815 | +0.00(+0.00%) |
Aug 04, 2015 | 16.30 | 16.47 | 16.12 | 16.33 | 2,064,385 | +0.11(+0.70%) |
Aug 03, 2015 | 16.27 | 16.42 | 16.09 | 16.22 | 946,919 | -0.04(-0.23%) |
Jul 31, 2015 | 16.22 | 16.49 | 16.18 | 16.26 | 1,427,485 | +0.13(+0.83%) |
Jul 30, 2015 | 16.11 | 16.27 | 16.01 | 16.12 | 1,607,665 | +0.06(+0.36%) |
Jul 29, 2015 | 16.33 | 16.39 | 15.89 | 16.07 | 1,701,889 | -0.26(-1.57%) |
Jul 28, 2015 | 16.08 | 16.51 | 15.86 | 16.32 | 2,280,463 | +0.65(+4.13%) |
Jul 27, 2015 | 15.92 | 15.95 | 15.61 | 15.68 | 1,259,877 | -0.34(-2.14%) |
Jul 24, 2015 | 16.73 | 16.75 | 15.95 | 16.02 | 2,550,873 | +0.02(+0.12%) |
Jul 23, 2015 | 16.07 | 16.44 | 15.93 | 16.00 | 1,431,985 | +0.10(+0.60%) |
Jul 22, 2015 | 15.90 | 16.08 | 15.80 | 15.90 | 645,647 | -0.10(-0.59%) |
Jul 21, 2015 | 16.02 | 16.17 | 15.77 | 16.00 | 821,864 | +0.02(+0.12%) |
Jul 20, 2015 | 16.31 | 16.46 | 15.91 | 15.98 | 1,187,841 | -0.42(-2.55%) |
Jul 17, 2015 | 16.41 | 16.50 | 16.24 | 16.40 | 1,324,799 | +0.09(+0.52%) |
Jul 16, 2015 | 16.19 | 16.39 | 16.12 | 16.31 | 763,895 | +0.21(+1.30%) |
Jul 15, 2015 | 16.12 | 16.40 | 16.04 | 16.10 | 1,544,065 | +0.05(+0.30%) |
Jul 14, 2015 | 15.68 | 16.06 | 15.55 | 16.06 | 1,342,768 | +0.39(+2.49%) |
Jul 13, 2015 | 15.46 | 15.76 | 15.33 | 15.67 | 966,423 | +0.43(+2.81%) |
Jul 10, 2015 | 14.95 | 15.29 | 14.95 | 15.24 | 1,138,805 | +0.44(+2.96%) |
Jul 09, 2015 | 14.84 | 14.99 | 14.80 | 14.80 | 1,360,723 | +0.15(+1.04%) |
Jul 08, 2015 | 14.76 | 14.99 | 14.53 | 14.65 | 1,191,347 | -0.29(-1.97%) |
Jul 07, 2015 | 14.57 | 15.03 | 14.54 | 14.94 | 1,373,900 | +0.44(+3.02%) |
Jul 06, 2015 | 14.29 | 14.54 | 14.26 | 14.51 | 588,150 | +0.09(+0.59%) |
Jul 02, 2015 | 14.23 | 14.42 | 14.42 | 14.42 | 785,381 | +0.25(+1.75%) |