Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.07 | 13.38 | 13.02 | 13.37 | 4,544,335 | +0.38(+2.91%) |
Sep 29, 2015 | 13.03 | 13.09 | 12.95 | 12.99 | 7,797,193 | -0.01(-0.06%) |
Sep 28, 2015 | 13.21 | 13.28 | 12.99 | 13.00 | 8,115,432 | -0.26(-1.96%) |
Sep 25, 2015 | 13.23 | 13.38 | 13.10 | 13.26 | 9,062,419 | +0.05(+0.39%) |
Sep 24, 2015 | 13.12 | 13.28 | 13.11 | 13.21 | 7,212,767 | +0.05(+0.39%) |
Sep 23, 2015 | 13.21 | 13.30 | 13.13 | 13.15 | 4,215,781 | -0.05(-0.39%) |
Sep 22, 2015 | 13.37 | 13.46 | 13.15 | 13.21 | 4,618,010 | -0.27(-2.03%) |
Sep 21, 2015 | 13.43 | 13.59 | 13.38 | 13.48 | 3,880,229 | +0.10(+0.78%) |
Sep 18, 2015 | 13.40 | 13.60 | 13.35 | 13.38 | 6,251,236 | -0.17(-1.26%) |
Sep 17, 2015 | 13.44 | 13.76 | 13.39 | 13.55 | 3,368,902 | +0.10(+0.77%) |
Sep 16, 2015 | 13.28 | 13.46 | 13.21 | 13.44 | 2,442,912 | +0.20(+1.51%) |
Sep 15, 2015 | 13.23 | 13.27 | 13.12 | 13.24 | 4,051,237 | +0.04(+0.34%) |
Sep 14, 2015 | 13.13 | 13.23 | 13.09 | 13.20 | 3,863,061 | +0.09(+0.68%) |
Sep 11, 2015 | 13.06 | 13.16 | 13.02 | 13.11 | 4,364,214 | -0.03(-0.23%) |
Sep 10, 2015 | 13.14 | 13.35 | 13.10 | 13.14 | 4,425,330 | -0.01(-0.11%) |
Sep 09, 2015 | 13.39 | 13.40 | 13.13 | 13.15 | 5,188,765 | -0.17(-1.28%) |
Sep 08, 2015 | 13.25 | 13.35 | 13.19 | 13.32 | 3,431,089 | +0.27(+2.10%) |
Sep 04, 2015 | 13.17 | 13.05 | 13.05 | 13.05 | 4,729,568 | -0.24(-1.84%) |
Sep 03, 2015 | 13.16 | 13.39 | 13.15 | 13.29 | 4,732,561 | +0.16(+1.24%) |
Sep 02, 2015 | 13.38 | 13.39 | 12.95 | 13.13 | 7,959,462 | -0.09(-0.67%) |
Sep 01, 2015 | 13.57 | 13.58 | 13.15 | 13.22 | 6,366,173 | -0.58(-4.19%) |
Aug 31, 2015 | 13.88 | 13.89 | 13.58 | 13.80 | 7,138,325 | -0.15(-1.06%) |
Aug 28, 2015 | 13.89 | 13.98 | 13.81 | 13.95 | 5,392,030 | +0.05(+0.37%) |
Aug 27, 2015 | 13.62 | 13.91 | 13.55 | 13.89 | 5,425,879 | +0.39(+2.85%) |
Aug 26, 2015 | 13.47 | 13.52 | 13.13 | 13.51 | 7,135,815 | +0.23(+1.73%) |
Aug 25, 2015 | 13.96 | 13.96 | 13.26 | 13.28 | 6,838,936 | -0.42(-3.08%) |
Aug 24, 2015 | 13.75 | 14.13 | 13.55 | 13.70 | 9,816,818 | -0.61(-4.25%) |
Aug 21, 2015 | 14.61 | 14.69 | 14.29 | 14.31 | 5,692,937 | -0.38(-2.57%) |
Aug 20, 2015 | 14.66 | 14.89 | 14.60 | 14.69 | 6,353,762 | -0.06(-0.40%) |
Aug 19, 2015 | 14.70 | 14.78 | 14.59 | 14.75 | 4,475,048 | -0.01(-0.05%) |
Aug 18, 2015 | 14.74 | 14.79 | 14.70 | 14.75 | 3,782,937 | -0.01(-0.05%) |
Aug 17, 2015 | 14.76 | 14.82 | 14.71 | 14.76 | 4,496,571 | +0.00(+0.00%) |
Aug 14, 2015 | 14.52 | 14.77 | 14.49 | 14.76 | 5,057,192 | +0.21(+1.43%) |
Aug 13, 2015 | 14.49 | 14.60 | 14.32 | 14.55 | 6,865,248 | +0.04(+0.25%) |
Aug 12, 2015 | 14.11 | 14.55 | 14.08 | 14.52 | 5,853,687 | +0.35(+2.50%) |
Aug 11, 2015 | 14.28 | 14.38 | 14.09 | 14.16 | 6,236,981 | -0.12(-0.87%) |
Aug 10, 2015 | 13.93 | 14.33 | 13.84 | 14.29 | 6,544,974 | +0.29(+2.04%) |
Aug 07, 2015 | 13.93 | 14.09 | 13.85 | 14.00 | 6,013,516 | +0.04(+0.31%) |
Aug 06, 2015 | 13.97 | 13.98 | 13.69 | 13.96 | 6,259,074 | +0.03(+0.21%) |
Aug 05, 2015 | 13.85 | 14.04 | 13.83 | 13.93 | 4,018,918 | +0.13(+0.95%) |
Aug 04, 2015 | 14.05 | 14.22 | 13.78 | 13.80 | 2,935,638 | -0.26(-1.87%) |
Aug 03, 2015 | 14.17 | 14.22 | 13.97 | 14.06 | 3,601,605 | -0.09(-0.62%) |
Jul 31, 2015 | 14.10 | 14.24 | 14.05 | 14.15 | 5,038,613 | +0.15(+1.04%) |
Jul 30, 2015 | 13.93 | 14.05 | 13.87 | 14.00 | 3,312,587 | +0.04(+0.31%) |
Jul 29, 2015 | 13.77 | 14.02 | 13.73 | 13.96 | 4,602,879 | +0.14(+1.01%) |
Jul 28, 2015 | 13.72 | 13.87 | 13.61 | 13.82 | 6,281,460 | +0.15(+1.12%) |
Jul 27, 2015 | 13.37 | 13.68 | 13.37 | 13.67 | 4,720,159 | +0.29(+2.13%) |
Jul 24, 2015 | 13.39 | 13.48 | 13.31 | 13.38 | 3,890,974 | -0.04(-0.27%) |
Jul 23, 2015 | 13.60 | 13.63 | 13.34 | 13.42 | 4,608,650 | -0.20(-1.50%) |
Jul 22, 2015 | 13.59 | 13.77 | 13.58 | 13.62 | 3,801,244 | +0.02(+0.16%) |
Jul 21, 2015 | 13.72 | 13.76 | 13.57 | 13.60 | 3,069,652 | -0.12(-0.85%) |
Jul 20, 2015 | 13.90 | 13.91 | 13.69 | 13.72 | 5,035,765 | -0.18(-1.32%) |
Jul 17, 2015 | 14.05 | 14.12 | 13.89 | 13.90 | 5,117,965 | -0.18(-1.25%) |
Jul 16, 2015 | 14.13 | 14.20 | 14.02 | 14.07 | 7,006,545 | -0.02(-0.16%) |
Jul 15, 2015 | 14.09 | 14.10 | 13.99 | 14.10 | 2,279,516 | +0.01(+0.05%) |
Jul 14, 2015 | 14.03 | 14.12 | 14.00 | 14.09 | 2,911,476 | +0.07(+0.47%) |
Jul 13, 2015 | 14.04 | 14.10 | 13.95 | 14.02 | 3,010,174 | +0.04(+0.26%) |
Jul 10, 2015 | 13.89 | 14.11 | 13.87 | 13.99 | 3,990,071 | +0.12(+0.90%) |
Jul 09, 2015 | 14.13 | 14.25 | 13.86 | 13.86 | 9,777,477 | -0.20(-1.40%) |
Jul 08, 2015 | 14.32 | 14.34 | 13.98 | 14.06 | 6,814,366 | -0.28(-1.94%) |
Jul 07, 2015 | 14.10 | 14.38 | 14.10 | 14.34 | 6,958,744 | +0.28(+1.98%) |
Jul 06, 2015 | 14.12 | 14.19 | 13.98 | 14.06 | 5,614,350 | -0.10(-0.67%) |
Jul 02, 2015 | 14.00 | 14.16 | 14.16 | 14.16 | 4,906,052 | +0.20(+1.41%) |