Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.95 | 14.01 | 13.83 | 13.95 | 2,223,172 | +0.24(+1.73%) |
Sep 29, 2015 | 13.76 | 13.79 | 13.65 | 13.72 | 3,419,333 | +0.18(+1.34%) |
Sep 28, 2015 | 13.71 | 13.73 | 13.53 | 13.53 | 3,805,120 | -0.10(-0.75%) |
Sep 25, 2015 | 13.76 | 13.78 | 13.59 | 13.64 | 3,258,169 | -0.07(-0.52%) |
Sep 24, 2015 | 13.57 | 13.76 | 13.54 | 13.71 | 4,846,526 | +0.00(+0.00%) |
Sep 23, 2015 | 13.92 | 13.92 | 13.66 | 13.71 | 2,346,536 | -0.27(-1.92%) |
Sep 22, 2015 | 14.02 | 14.04 | 13.87 | 13.98 | 3,611,252 | -0.34(-2.37%) |
Sep 21, 2015 | 14.30 | 14.40 | 14.27 | 14.32 | 4,960,801 | -0.03(-0.22%) |
Sep 18, 2015 | 14.48 | 14.53 | 14.32 | 14.35 | 5,006,110 | -0.39(-2.68%) |
Sep 17, 2015 | 14.62 | 14.90 | 14.62 | 14.74 | 3,712,406 | -0.12(-0.80%) |
Sep 16, 2015 | 14.77 | 14.87 | 14.76 | 14.86 | 2,509,776 | +0.16(+1.07%) |
Sep 15, 2015 | 14.59 | 14.73 | 14.55 | 14.70 | 2,451,499 | +0.09(+0.59%) |
Sep 14, 2015 | 14.69 | 14.69 | 14.54 | 14.62 | 2,882,492 | -0.23(-1.54%) |
Sep 11, 2015 | 14.67 | 14.85 | 14.66 | 14.85 | 1,745,827 | +0.10(+0.70%) |
Sep 10, 2015 | 14.71 | 14.83 | 14.60 | 14.74 | 2,210,227 | -0.05(-0.32%) |
Sep 09, 2015 | 15.10 | 15.11 | 14.77 | 14.79 | 2,210,068 | -0.24(-1.58%) |
Sep 08, 2015 | 15.04 | 15.07 | 14.91 | 15.03 | 3,061,270 | +0.55(+3.82%) |
Sep 04, 2015 | 14.46 | 14.47 | 14.47 | 14.47 | 2,413,832 | -0.40(-2.71%) |
Sep 03, 2015 | 14.87 | 15.00 | 14.81 | 14.88 | 2,474,485 | +0.02(+0.16%) |
Sep 02, 2015 | 14.94 | 14.96 | 14.70 | 14.85 | 2,279,496 | -0.08(-0.53%) |
Sep 01, 2015 | 15.07 | 15.12 | 14.87 | 14.93 | 3,769,326 | -0.32(-2.07%) |
Aug 31, 2015 | 15.10 | 15.30 | 15.05 | 15.25 | 1,616,666 | -0.02(-0.10%) |
Aug 28, 2015 | 15.13 | 15.29 | 15.11 | 15.26 | 2,768,012 | +0.01(+0.05%) |
Aug 27, 2015 | 15.07 | 15.34 | 15.02 | 15.26 | 4,842,267 | +0.20(+1.31%) |
Aug 26, 2015 | 15.04 | 15.07 | 14.75 | 15.06 | 3,627,703 | +0.36(+2.42%) |
Aug 25, 2015 | 15.16 | 15.19 | 14.70 | 14.70 | 4,163,358 | -0.07(-0.48%) |
Aug 24, 2015 | 14.75 | 15.18 | 14.56 | 14.77 | 6,572,603 | -0.22(-1.47%) |
Aug 21, 2015 | 15.31 | 15.34 | 14.98 | 15.00 | 3,351,426 | -0.24(-1.56%) |
Aug 20, 2015 | 15.52 | 15.52 | 15.23 | 15.23 | 2,704,021 | -0.32(-2.08%) |
Aug 19, 2015 | 15.49 | 15.66 | 15.46 | 15.56 | 3,007,695 | -0.14(-0.91%) |
Aug 18, 2015 | 15.73 | 15.77 | 15.67 | 15.70 | 1,121,415 | -0.15(-0.95%) |
Aug 17, 2015 | 15.76 | 15.85 | 15.71 | 15.85 | 1,036,893 | +0.04(+0.25%) |
Aug 14, 2015 | 15.78 | 15.84 | 15.72 | 15.81 | 1,497,037 | -0.02(-0.15%) |
Aug 13, 2015 | 15.92 | 15.94 | 15.82 | 15.83 | 2,510,721 | -0.21(-1.33%) |
Aug 12, 2015 | 15.88 | 16.05 | 15.83 | 16.05 | 3,379,485 | -0.02(-0.15%) |
Aug 11, 2015 | 16.23 | 16.23 | 16.04 | 16.07 | 2,599,951 | -0.36(-2.21%) |
Aug 10, 2015 | 16.18 | 16.44 | 16.18 | 16.43 | 2,697,487 | +0.24(+1.51%) |
Aug 07, 2015 | 16.12 | 16.25 | 16.10 | 16.19 | 1,849,287 | +0.09(+0.54%) |
Aug 06, 2015 | 16.12 | 16.15 | 16.05 | 16.10 | 1,681,235 | +0.02(+0.10%) |
Aug 05, 2015 | 16.05 | 16.23 | 16.04 | 16.09 | 3,632,115 | +0.26(+1.65%) |
Aug 04, 2015 | 15.93 | 16.00 | 15.81 | 15.82 | 1,801,775 | -0.05(-0.30%) |
Aug 03, 2015 | 15.97 | 15.97 | 15.82 | 15.87 | 1,770,790 | -0.14(-0.89%) |
Jul 31, 2015 | 16.10 | 16.12 | 15.99 | 16.01 | 1,921,275 | +0.19(+1.20%) |
Jul 30, 2015 | 15.82 | 15.86 | 15.75 | 15.82 | 1,543,745 | +0.08(+0.50%) |
Jul 29, 2015 | 15.64 | 15.84 | 15.64 | 15.75 | 1,789,924 | +0.06(+0.35%) |
Jul 28, 2015 | 15.56 | 15.71 | 15.53 | 15.69 | 2,366,458 | +0.15(+0.97%) |
Jul 27, 2015 | 15.71 | 15.71 | 15.51 | 15.54 | 2,799,967 | -0.25(-1.60%) |
Jul 24, 2015 | 16.08 | 16.09 | 15.77 | 15.79 | 3,430,120 | -0.51(-3.15%) |
Jul 23, 2015 | 16.65 | 16.67 | 16.25 | 16.31 | 5,087,224 | +0.21(+1.28%) |
Jul 22, 2015 | 15.97 | 16.20 | 15.96 | 16.10 | 3,788,493 | -0.20(-1.21%) |
Jul 21, 2015 | 16.38 | 16.43 | 16.28 | 16.30 | 2,027,321 | -0.06(-0.34%) |
Jul 20, 2015 | 16.35 | 16.42 | 16.31 | 16.35 | 1,438,477 | +0.05(+0.29%) |
Jul 17, 2015 | 16.34 | 16.35 | 16.27 | 16.31 | 1,660,643 | -0.09(-0.58%) |
Jul 16, 2015 | 16.46 | 16.50 | 16.38 | 16.40 | 1,974,814 | +0.20(+1.22%) |
Jul 15, 2015 | 16.17 | 16.25 | 16.12 | 16.20 | 1,899,767 | -0.28(-1.72%) |
Jul 14, 2015 | 16.54 | 16.58 | 16.44 | 16.49 | 2,152,443 | +0.09(+0.58%) |
Jul 13, 2015 | 16.39 | 16.45 | 16.35 | 16.39 | 1,832,886 | +0.13(+0.83%) |
Jul 10, 2015 | 16.39 | 16.39 | 16.19 | 16.26 | 2,363,039 | +0.46(+2.90%) |
Jul 09, 2015 | 15.98 | 16.03 | 15.79 | 15.80 | 3,290,519 | -0.09(-0.60%) |
Jul 08, 2015 | 16.01 | 16.05 | 15.88 | 15.90 | 3,528,204 | -0.26(-1.61%) |
Jul 07, 2015 | 15.92 | 16.20 | 15.76 | 16.16 | 6,997,968 | -0.05(-0.29%) |
Jul 06, 2015 | 16.11 | 16.28 | 16.08 | 16.20 | 2,884,527 | -0.22(-1.35%) |
Jul 02, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 2,214,632 | -0.06(-0.33%) |