Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.24 | 12.29 | 11.93 | 12.21 | 5,219,015 | +0.13(+1.04%) |
Sep 29, 2015 | 12.04 | 12.29 | 11.75 | 12.09 | 4,942,258 | +0.05(+0.37%) |
Sep 28, 2015 | 13.05 | 13.08 | 11.93 | 12.04 | 7,283,152 | -1.05(-7.99%) |
Sep 25, 2015 | 13.29 | 13.49 | 13.05 | 13.09 | 5,527,078 | -0.07(-0.55%) |
Sep 24, 2015 | 12.66 | 13.19 | 12.23 | 13.16 | 9,719,661 | +0.14(+1.04%) |
Sep 23, 2015 | 12.89 | 13.21 | 12.73 | 13.03 | 6,545,036 | +0.19(+1.47%) |
Sep 22, 2015 | 12.85 | 12.93 | 12.51 | 12.84 | 6,478,885 | -0.18(-1.39%) |
Sep 21, 2015 | 13.62 | 13.62 | 12.92 | 13.02 | 3,687,795 | -0.24(-1.84%) |
Sep 18, 2015 | 13.50 | 13.71 | 13.22 | 13.26 | 4,259,886 | -0.42(-3.10%) |
Sep 17, 2015 | 13.39 | 13.99 | 13.33 | 13.68 | 4,910,144 | +0.30(+2.22%) |
Sep 16, 2015 | 13.36 | 13.42 | 13.19 | 13.39 | 1,833,837 | +0.01(+0.07%) |
Sep 15, 2015 | 13.17 | 13.40 | 13.09 | 13.38 | 1,775,054 | +0.25(+1.92%) |
Sep 14, 2015 | 13.26 | 13.31 | 13.03 | 13.12 | 1,456,708 | -0.14(-1.09%) |
Sep 11, 2015 | 13.05 | 13.30 | 12.92 | 13.27 | 2,216,740 | +0.11(+0.82%) |
Sep 10, 2015 | 12.94 | 13.19 | 12.69 | 13.16 | 4,240,609 | +0.01(+0.07%) |
Sep 09, 2015 | 13.64 | 13.64 | 13.13 | 13.15 | 2,249,215 | -0.38(-2.80%) |
Sep 08, 2015 | 13.09 | 13.54 | 13.09 | 13.53 | 2,814,247 | +0.66(+5.11%) |
Sep 04, 2015 | 13.10 | 12.87 | 12.87 | 12.87 | 1,868,065 | -0.39(-2.92%) |
Sep 03, 2015 | 13.10 | 13.36 | 13.07 | 13.26 | 2,429,524 | +0.26(+2.01%) |
Sep 02, 2015 | 12.72 | 13.01 | 12.47 | 13.00 | 3,062,617 | +0.41(+3.22%) |
Sep 01, 2015 | 12.94 | 13.17 | 12.48 | 12.59 | 3,611,495 | -0.61(-4.64%) |
Aug 31, 2015 | 12.95 | 13.40 | 12.92 | 13.21 | 2,135,122 | +0.20(+1.52%) |
Aug 28, 2015 | 12.94 | 13.27 | 12.90 | 13.01 | 3,371,773 | +0.06(+0.49%) |
Aug 27, 2015 | 12.71 | 13.12 | 12.52 | 12.94 | 4,078,029 | +0.38(+3.01%) |
Aug 26, 2015 | 12.62 | 12.63 | 12.17 | 12.57 | 4,802,184 | +0.29(+2.35%) |
Aug 25, 2015 | 13.05 | 13.12 | 12.26 | 12.28 | 5,309,003 | -0.35(-2.78%) |
Aug 24, 2015 | 13.07 | 13.23 | 12.46 | 12.63 | 5,571,897 | -0.92(-6.79%) |
Aug 21, 2015 | 13.63 | 13.83 | 13.48 | 13.55 | 3,555,832 | -0.32(-2.28%) |
Aug 20, 2015 | 14.49 | 14.57 | 13.84 | 13.86 | 3,587,669 | -0.71(-4.89%) |
Aug 19, 2015 | 14.70 | 14.80 | 14.48 | 14.58 | 3,342,012 | -0.22(-1.46%) |
Aug 18, 2015 | 14.73 | 15.11 | 14.71 | 14.79 | 3,605,843 | +0.23(+1.61%) |
Aug 17, 2015 | 14.04 | 14.58 | 14.01 | 14.56 | 2,694,312 | +0.44(+3.13%) |
Aug 14, 2015 | 13.99 | 14.13 | 13.90 | 14.12 | 1,310,660 | +0.12(+0.84%) |
Aug 13, 2015 | 13.75 | 14.14 | 13.63 | 14.00 | 2,621,504 | +0.24(+1.77%) |
Aug 12, 2015 | 13.77 | 13.85 | 13.33 | 13.76 | 2,991,514 | -0.09(-0.65%) |
Aug 11, 2015 | 13.71 | 13.93 | 13.67 | 13.85 | 2,518,358 | +0.05(+0.33%) |
Aug 10, 2015 | 13.68 | 13.87 | 13.63 | 13.80 | 2,160,399 | +0.22(+1.59%) |
Aug 07, 2015 | 13.63 | 13.80 | 13.50 | 13.58 | 3,112,713 | -0.08(-0.59%) |
Aug 06, 2015 | 13.49 | 13.73 | 13.49 | 13.67 | 3,517,119 | +0.19(+1.40%) |
Aug 05, 2015 | 13.66 | 13.75 | 13.37 | 13.48 | 2,640,114 | -0.12(-0.86%) |
Aug 04, 2015 | 13.95 | 14.00 | 13.53 | 13.59 | 2,477,610 | -0.37(-2.62%) |
Aug 03, 2015 | 14.36 | 14.37 | 13.91 | 13.96 | 2,250,309 | -0.42(-2.94%) |
Jul 31, 2015 | 14.40 | 14.57 | 14.26 | 14.38 | 2,858,090 | +0.02(+0.13%) |
Jul 30, 2015 | 14.08 | 14.39 | 13.95 | 14.36 | 2,911,170 | +0.20(+1.40%) |
Jul 29, 2015 | 13.81 | 14.22 | 13.72 | 14.17 | 2,810,548 | +0.35(+2.54%) |
Jul 28, 2015 | 13.79 | 13.95 | 13.57 | 13.81 | 2,569,145 | +0.12(+0.85%) |
Jul 27, 2015 | 13.64 | 13.75 | 13.56 | 13.70 | 3,102,133 | -0.07(-0.52%) |
Jul 24, 2015 | 14.26 | 14.35 | 13.68 | 13.77 | 4,373,333 | -0.48(-3.35%) |
Jul 23, 2015 | 14.57 | 14.59 | 14.05 | 14.25 | 3,398,921 | -0.26(-1.80%) |
Jul 22, 2015 | 14.26 | 14.68 | 14.24 | 14.51 | 4,322,911 | +0.24(+1.70%) |
Jul 21, 2015 | 14.26 | 14.44 | 14.16 | 14.26 | 2,090,794 | +0.05(+0.38%) |
Jul 20, 2015 | 14.55 | 14.61 | 14.18 | 14.21 | 3,336,605 | -0.33(-2.29%) |
Jul 17, 2015 | 14.81 | 14.84 | 14.45 | 14.54 | 1,981,236 | -0.18(-1.22%) |
Jul 16, 2015 | 14.79 | 14.84 | 14.60 | 14.72 | 2,339,833 | -0.04(-0.24%) |
Jul 15, 2015 | 15.30 | 15.37 | 14.69 | 14.76 | 5,855,177 | -0.57(-3.70%) |
Jul 14, 2015 | 15.16 | 15.43 | 15.16 | 15.33 | 2,708,722 | +0.13(+0.83%) |
Jul 13, 2015 | 15.22 | 15.25 | 15.11 | 15.20 | 1,562,237 | +0.06(+0.42%) |
Jul 10, 2015 | 15.14 | 15.23 | 14.98 | 15.14 | 2,412,865 | +0.13(+0.84%) |
Jul 09, 2015 | 15.16 | 15.33 | 15.00 | 15.01 | 2,289,265 | +0.02(+0.12%) |
Jul 08, 2015 | 15.10 | 15.34 | 14.87 | 14.99 | 3,627,686 | -0.20(-1.30%) |
Jul 07, 2015 | 14.89 | 15.26 | 14.71 | 15.19 | 3,636,323 | +0.30(+1.99%) |
Jul 06, 2015 | 14.80 | 15.20 | 14.74 | 14.89 | 3,218,390 | -0.03(-0.18%) |
Jul 02, 2015 | 15.12 | 14.92 | 14.92 | 14.92 | 2,043,089 | -0.19(-1.25%) |