Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.32 | 14.96 | 13.08 | 13.20 | 74,449 | -0.97(-6.86%) |
Sep 29, 2015 | 15.47 | 15.47 | 13.71 | 14.18 | 74,419 | -1.07(-7.01%) |
Sep 28, 2015 | 14.95 | 15.26 | 13.70 | 15.25 | 172,113 | +0.30(+2.01%) |
Sep 25, 2015 | 15.34 | 15.45 | 14.85 | 14.95 | 48,323 | -0.33(-2.14%) |
Sep 24, 2015 | 15.19 | 15.41 | 14.85 | 15.27 | 79,869 | +0.13(+0.88%) |
Sep 23, 2015 | 15.02 | 15.59 | 14.89 | 15.14 | 20,971 | +0.23(+1.54%) |
Sep 22, 2015 | 15.02 | 15.33 | 14.85 | 14.91 | 39,231 | -0.22(-1.46%) |
Sep 21, 2015 | 15.51 | 15.90 | 15.08 | 15.13 | 25,339 | -0.21(-1.38%) |
Sep 18, 2015 | 15.78 | 16.35 | 15.31 | 15.34 | 76,304 | -0.70(-4.35%) |
Sep 17, 2015 | 15.84 | 16.32 | 15.84 | 16.04 | 12,025 | +0.12(+0.78%) |
Sep 16, 2015 | 16.00 | 16.36 | 15.69 | 15.92 | 29,299 | -0.23(-1.42%) |
Sep 15, 2015 | 16.36 | 16.43 | 16.01 | 16.15 | 32,488 | -0.34(-2.04%) |
Sep 14, 2015 | 16.48 | 16.65 | 15.97 | 16.48 | 35,363 | -0.09(-0.53%) |
Sep 11, 2015 | 15.48 | 16.81 | 15.48 | 16.57 | 174,841 | +0.92(+5.87%) |
Sep 10, 2015 | 15.65 | 15.81 | 15.50 | 15.65 | 26,437 | -0.13(-0.84%) |
Sep 09, 2015 | 15.91 | 15.91 | 15.56 | 15.78 | 44,309 | -0.09(-0.56%) |
Sep 08, 2015 | 16.18 | 16.26 | 15.47 | 15.87 | 73,688 | -0.04(-0.22%) |
Sep 04, 2015 | 15.75 | 15.91 | 15.91 | 15.91 | 40,280 | +0.39(+2.51%) |
Sep 03, 2015 | 16.01 | 16.35 | 15.26 | 15.52 | 59,252 | -0.67(-4.15%) |
Sep 02, 2015 | 15.88 | 16.54 | 15.05 | 16.19 | 46,454 | +0.58(+3.74%) |
Sep 01, 2015 | 16.69 | 16.97 | 15.51 | 15.61 | 123,500 | -1.34(-7.92%) |
Aug 31, 2015 | 16.31 | 17.46 | 16.31 | 16.95 | 320,719 | +0.65(+3.96%) |
Aug 28, 2015 | 15.78 | 16.57 | 15.78 | 16.31 | 45,703 | +0.56(+3.54%) |
Aug 27, 2015 | 15.29 | 15.80 | 15.04 | 15.75 | 32,350 | +0.53(+3.48%) |
Aug 26, 2015 | 15.27 | 15.78 | 14.72 | 15.22 | 44,727 | +0.37(+2.50%) |
Aug 25, 2015 | 16.48 | 16.69 | 14.68 | 14.85 | 173,221 | -1.25(-7.74%) |
Aug 24, 2015 | 15.42 | 16.69 | 14.79 | 16.09 | 183,644 | -0.19(-1.14%) |
Aug 21, 2015 | 15.02 | 16.35 | 14.89 | 16.28 | 107,798 | +1.25(+8.29%) |
Aug 20, 2015 | 15.91 | 16.00 | 15.03 | 15.03 | 134,659 | -0.29(-1.90%) |
Aug 19, 2015 | 15.05 | 15.83 | 14.94 | 15.33 | 79,049 | +0.36(+2.42%) |
Aug 18, 2015 | 15.07 | 15.07 | 14.58 | 14.96 | 41,253 | +0.39(+2.67%) |
Aug 17, 2015 | 14.91 | 15.12 | 14.40 | 14.57 | 47,758 | -0.32(-2.14%) |
Aug 14, 2015 | 14.83 | 15.15 | 14.43 | 14.89 | 46,237 | +0.18(+1.20%) |
Aug 13, 2015 | 14.14 | 14.93 | 14.05 | 14.72 | 115,710 | +0.79(+5.65%) |
Aug 12, 2015 | 13.92 | 14.03 | 13.53 | 13.93 | 48,570 | +0.01(+0.06%) |
Aug 11, 2015 | 13.48 | 14.34 | 13.26 | 13.92 | 151,690 | +0.71(+5.35%) |
Aug 10, 2015 | 12.37 | 13.52 | 12.33 | 13.21 | 111,853 | +0.95(+7.79%) |
Aug 07, 2015 | 13.13 | 13.31 | 12.06 | 12.26 | 150,186 | -0.64(-4.93%) |
Aug 06, 2015 | 14.00 | 14.11 | 12.65 | 12.89 | 269,054 | -1.10(-7.83%) |
Aug 05, 2015 | 13.98 | 14.32 | 13.70 | 13.99 | 291,018 | +0.01(+0.06%) |
Aug 04, 2015 | 15.46 | 15.47 | 13.75 | 13.98 | 256,156 | -1.47(-9.50%) |
Aug 03, 2015 | 16.39 | 16.48 | 15.29 | 15.45 | 49,231 | -1.03(-6.27%) |
Jul 31, 2015 | 16.44 | 16.85 | 16.39 | 16.48 | 38,946 | +0.12(+0.76%) |
Jul 30, 2015 | 16.81 | 17.00 | 16.01 | 16.36 | 40,917 | -0.48(-2.83%) |
Jul 29, 2015 | 17.41 | 17.41 | 16.76 | 16.84 | 65,157 | -0.66(-3.79%) |
Jul 28, 2015 | 17.68 | 18.19 | 17.10 | 17.50 | 68,671 | +0.69(+4.10%) |
Jul 27, 2015 | 16.61 | 16.81 | 16.44 | 16.81 | 35,842 | +0.11(+0.69%) |
Jul 24, 2015 | 17.43 | 17.96 | 16.60 | 16.70 | 71,196 | -0.65(-3.77%) |
Jul 23, 2015 | 18.52 | 18.91 | 17.24 | 17.35 | 163,008 | -0.95(-5.22%) |
Jul 22, 2015 | 18.35 | 18.69 | 18.14 | 18.30 | 88,450 | +0.19(+1.02%) |
Jul 21, 2015 | 17.69 | 19.27 | 17.42 | 18.12 | 324,548 | +0.80(+4.59%) |
Jul 20, 2015 | 17.36 | 17.54 | 16.79 | 17.32 | 169,016 | +0.50(+2.99%) |
Jul 17, 2015 | 15.11 | 16.82 | 15.11 | 16.82 | 197,545 | +1.75(+11.61%) |
Jul 16, 2015 | 13.97 | 15.47 | 13.95 | 15.07 | 167,805 | +1.40(+10.21%) |
Jul 15, 2015 | 13.70 | 14.79 | 13.27 | 13.67 | 252,366 | +0.18(+1.31%) |
Jul 14, 2015 | 14.29 | 14.34 | 13.37 | 13.50 | 234,413 | -0.87(-6.03%) |
Jul 13, 2015 | 15.02 | 15.13 | 14.23 | 14.36 | 99,548 | -0.56(-3.73%) |
Jul 10, 2015 | 15.47 | 15.88 | 14.76 | 14.92 | 182,195 | -0.19(-1.23%) |
Jul 09, 2015 | 15.20 | 15.96 | 14.30 | 15.10 | 194,542 | +0.34(+2.34%) |
Jul 08, 2015 | 16.50 | 16.70 | 14.75 | 14.76 | 179,588 | -1.71(-10.41%) |
Jul 07, 2015 | 16.66 | 17.32 | 16.29 | 16.47 | 213,663 | +0.22(+1.36%) |
Jul 06, 2015 | 16.00 | 16.69 | 15.91 | 16.25 | 110,013 | +0.59(+3.78%) |
Jul 02, 2015 | 15.87 | 15.66 | 15.66 | 15.66 | 152,520 | -0.27(-1.66%) |
Jul 01, 2015 | 16.24 | 16.64 | 15.79 | 15.93 | 109,373 | -0.05(-0.33%) |
Jun 30, 2015 | 15.91 | 17.49 | 15.87 | 15.98 | 112,076 | -0.16(-0.99%) |
Jun 29, 2015 | 16.57 | 16.97 | 16.11 | 16.14 | 76,715 | -0.63(-3.74%) |
Jun 26, 2015 | 17.53 | 17.53 | 16.63 | 16.77 | 614,716 | -0.63(-3.61%) |
Jun 25, 2015 | 17.59 | 17.59 | 16.44 | 17.39 | 120,244 | -0.27(-1.55%) |
Jun 24, 2015 | 17.69 | 18.10 | 17.41 | 17.67 | 151,984 | -0.11(-0.60%) |
Jun 23, 2015 | 18.23 | 18.23 | 17.50 | 17.77 | 112,876 | -0.34(-1.85%) |
Jun 22, 2015 | 17.81 | 18.98 | 17.73 | 18.11 | 107,253 | +0.29(+1.64%) |
Jun 19, 2015 | 18.36 | 18.66 | 17.74 | 17.82 | 320,480 | -0.42(-2.28%) |
Jun 18, 2015 | 18.80 | 20.04 | 18.14 | 18.23 | 241,152 | -0.49(-2.64%) |
Jun 17, 2015 | 18.60 | 18.96 | 17.91 | 18.73 | 79,520 | +0.45(+2.47%) |
Jun 16, 2015 | 19.71 | 20.17 | 18.25 | 18.28 | 102,217 | -1.16(-5.96%) |
Jun 15, 2015 | 19.89 | 20.12 | 19.12 | 19.43 | 125,796 | -0.14(-0.72%) |
Jun 12, 2015 | 19.56 | 19.58 | 19.18 | 19.58 | 74,281 | +0.13(+0.68%) |
Jun 11, 2015 | 19.58 | 19.58 | 19.09 | 19.44 | 69,552 | -0.01(-0.05%) |
Jun 10, 2015 | 19.36 | 19.74 | 18.77 | 19.45 | 185,190 | +0.28(+1.48%) |
Jun 09, 2015 | 18.34 | 19.36 | 17.91 | 19.17 | 351,357 | +0.67(+3.63%) |
Jun 08, 2015 | 17.85 | 18.52 | 17.33 | 18.50 | 119,878 | +0.65(+3.61%) |
Jun 05, 2015 | 17.49 | 18.05 | 17.19 | 17.85 | 147,963 | +0.79(+4.61%) |
Jun 04, 2015 | 18.03 | 18.33 | 16.96 | 17.07 | 466,199 | -1.14(-6.26%) |
Jun 03, 2015 | 17.23 | 18.34 | 17.03 | 18.21 | 141,589 | +1.25(+7.35%) |
Jun 02, 2015 | 16.70 | 17.43 | 15.91 | 16.96 | 213,795 | +0.53(+3.23%) |
Jun 01, 2015 | 17.05 | 17.45 | 15.82 | 16.43 | 231,546 | -0.47(-2.77%) |
May 29, 2015 | 17.53 | 17.99 | 16.70 | 16.90 | 368,392 | -0.71(-4.02%) |
May 28, 2015 | 18.23 | 18.23 | 17.23 | 17.61 | 205,080 | -0.08(-0.45%) |
May 27, 2015 | 19.64 | 20.24 | 17.68 | 17.69 | 310,919 | -0.19(-1.04%) |
May 26, 2015 | 18.47 | 19.05 | 17.68 | 17.87 | 296,683 | -0.33(-1.80%) |
May 22, 2015 | 17.15 | 18.20 | 18.20 | 18.20 | 299,158 | +1.36(+8.08%) |
May 21, 2015 | 16.66 | 17.32 | 16.60 | 16.84 | 84,555 | +0.19(+1.11%) |
May 20, 2015 | 16.43 | 17.28 | 16.13 | 16.65 | 122,475 | +0.37(+2.28%) |
May 19, 2015 | 17.89 | 17.98 | 15.93 | 16.28 | 139,570 | -1.18(-6.73%) |
May 18, 2015 | 17.76 | 17.89 | 17.23 | 17.46 | 98,741 | -0.16(-0.90%) |
May 15, 2015 | 17.36 | 18.72 | 17.14 | 17.61 | 133,902 | +0.17(+0.96%) |
May 14, 2015 | 18.24 | 18.24 | 17.33 | 17.45 | 187,242 | -0.89(-4.87%) |
May 13, 2015 | 18.94 | 19.17 | 17.90 | 18.34 | 106,831 | +0.49(+2.72%) |
May 12, 2015 | 18.12 | 18.47 | 17.68 | 17.85 | 201,458 | +0.05(+0.30%) |
May 11, 2015 | 17.23 | 18.79 | 17.23 | 17.80 | 341,984 | +0.92(+5.47%) |
May 08, 2015 | 16.74 | 17.45 | 16.47 | 16.88 | 178,856 | +0.76(+4.74%) |
May 07, 2015 | 15.91 | 16.32 | 15.89 | 16.11 | 78,753 | +0.53(+3.40%) |
May 06, 2015 | 16.00 | 16.69 | 15.48 | 15.58 | 108,151 | -0.50(-3.13%) |
May 05, 2015 | 16.87 | 17.23 | 15.18 | 16.09 | 259,600 | -0.41(-2.46%) |
May 04, 2015 | 15.89 | 17.45 | 15.89 | 16.49 | 430,677 | +0.90(+5.78%) |
May 01, 2015 | 16.54 | 17.08 | 15.08 | 15.59 | 350,416 | -0.54(-3.34%) |
Apr 30, 2015 | 17.68 | 19.00 | 16.13 | 16.13 | 308,827 | -1.49(-8.48%) |
Apr 29, 2015 | 17.72 | 18.56 | 17.41 | 17.62 | 175,304 | +0.04(+0.25%) |
Apr 28, 2015 | 17.63 | 18.55 | 17.33 | 17.58 | 254,463 | -0.05(-0.30%) |
Apr 27, 2015 | 20.65 | 21.18 | 17.28 | 17.63 | 744,468 | -2.64(-13.03%) |
Apr 24, 2015 | 24.30 | 24.46 | 19.89 | 20.27 | 377,400 | -3.98(-16.40%) |
Apr 23, 2015 | 24.30 | 26.15 | 23.86 | 24.25 | 137,187 | -0.10(-0.40%) |
Apr 22, 2015 | 25.63 | 26.41 | 24.17 | 24.35 | 184,474 | +0.16(+0.66%) |
Apr 21, 2015 | 28.69 | 28.72 | 23.57 | 24.19 | 370,909 | -3.65(-13.11%) |
Apr 20, 2015 | 24.37 | 28.43 | 23.86 | 27.84 | 637,533 | +4.70(+20.32%) |
Apr 17, 2015 | 20.33 | 23.86 | 20.27 | 23.14 | 229,025 | +3.07(+15.28%) |
Apr 16, 2015 | 20.82 | 21.87 | 19.98 | 20.07 | 277,008 | -0.48(-2.32%) |