Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.92 | 16.99 | 16.68 | 16.68 | 2,627,928 | -0.13(-0.76%) |
Sep 29, 2015 | 16.55 | 16.91 | 16.44 | 16.81 | 2,490,684 | +0.37(+2.28%) |
Sep 28, 2015 | 16.31 | 16.49 | 16.25 | 16.44 | 2,332,404 | +0.05(+0.28%) |
Sep 25, 2015 | 16.43 | 16.55 | 16.28 | 16.39 | 1,643,517 | +0.02(+0.10%) |
Sep 24, 2015 | 16.45 | 16.55 | 16.25 | 16.37 | 1,065,564 | -0.13(-0.77%) |
Sep 23, 2015 | 16.24 | 16.61 | 16.16 | 16.50 | 1,805,664 | +0.32(+1.96%) |
Sep 22, 2015 | 16.22 | 16.40 | 16.14 | 16.18 | 843,878 | -0.23(-1.40%) |
Sep 21, 2015 | 16.28 | 16.54 | 16.26 | 16.41 | 1,140,999 | +0.14(+0.88%) |
Sep 18, 2015 | 16.04 | 16.36 | 16.00 | 16.27 | 1,998,634 | +0.11(+0.69%) |
Sep 17, 2015 | 15.92 | 16.39 | 15.88 | 16.16 | 1,090,015 | +0.22(+1.39%) |
Sep 16, 2015 | 15.66 | 15.97 | 15.61 | 15.94 | 883,763 | +0.27(+1.72%) |
Sep 15, 2015 | 15.63 | 15.69 | 15.51 | 15.67 | 2,229,677 | +0.06(+0.35%) |
Sep 14, 2015 | 15.62 | 15.69 | 15.44 | 15.61 | 1,072,054 | +0.04(+0.25%) |
Sep 11, 2015 | 15.28 | 15.59 | 15.23 | 15.57 | 1,290,136 | +0.25(+1.65%) |
Sep 10, 2015 | 15.12 | 15.46 | 15.08 | 15.32 | 1,241,063 | +0.17(+1.10%) |
Sep 09, 2015 | 15.41 | 15.43 | 15.13 | 15.16 | 1,311,145 | -0.14(-0.93%) |
Sep 08, 2015 | 15.27 | 15.36 | 15.14 | 15.30 | 1,212,003 | +0.25(+1.63%) |
Sep 04, 2015 | 15.15 | 15.05 | 15.05 | 15.05 | 902,580 | -0.29(-1.91%) |
Sep 03, 2015 | 15.34 | 15.50 | 15.22 | 15.35 | 1,379,721 | +0.31(+2.05%) |
Sep 02, 2015 | 15.00 | 15.05 | 14.81 | 15.04 | 1,304,280 | +0.25(+1.66%) |
Sep 01, 2015 | 15.04 | 15.15 | 14.67 | 14.79 | 1,284,400 | -0.55(-3.61%) |
Aug 31, 2015 | 15.43 | 15.58 | 15.34 | 15.35 | 2,307,132 | -0.17(-1.07%) |
Aug 28, 2015 | 15.52 | 15.54 | 15.27 | 15.51 | 1,980,086 | -0.03(-0.20%) |
Aug 27, 2015 | 15.41 | 15.69 | 15.29 | 15.54 | 1,726,616 | +0.29(+1.92%) |
Aug 26, 2015 | 15.23 | 15.29 | 14.99 | 15.25 | 1,602,752 | +0.32(+2.17%) |
Aug 25, 2015 | 15.69 | 15.69 | 14.90 | 14.93 | 2,213,102 | -0.27(-1.77%) |
Aug 24, 2015 | 15.56 | 15.88 | 15.14 | 15.19 | 1,805,721 | -0.99(-6.11%) |
Aug 21, 2015 | 16.29 | 16.45 | 16.18 | 16.18 | 1,106,699 | -0.39(-2.34%) |
Aug 20, 2015 | 16.49 | 16.71 | 16.45 | 16.57 | 931,405 | +0.02(+0.10%) |
Aug 19, 2015 | 16.78 | 16.78 | 16.51 | 16.56 | 2,064,280 | -0.25(-1.51%) |
Aug 18, 2015 | 16.94 | 16.94 | 16.74 | 16.81 | 2,022,677 | -0.15(-0.89%) |
Aug 17, 2015 | 16.78 | 16.96 | 16.59 | 16.96 | 1,880,772 | +0.21(+1.23%) |
Aug 14, 2015 | 16.61 | 16.83 | 16.53 | 16.75 | 967,068 | +0.13(+0.81%) |
Aug 13, 2015 | 16.71 | 16.73 | 16.47 | 16.62 | 1,295,602 | -0.09(-0.52%) |
Aug 12, 2015 | 16.43 | 16.72 | 16.43 | 16.71 | 2,356,454 | +0.20(+1.20%) |
Aug 11, 2015 | 16.42 | 16.61 | 16.35 | 16.51 | 1,431,848 | +0.02(+0.10%) |
Aug 10, 2015 | 16.71 | 16.71 | 16.42 | 16.49 | 789,410 | -0.12(-0.71%) |
Aug 07, 2015 | 16.29 | 16.63 | 16.19 | 16.61 | 793,770 | +0.25(+1.50%) |
Aug 06, 2015 | 16.41 | 16.57 | 16.18 | 16.37 | 1,812,229 | -0.06(-0.39%) |
Aug 05, 2015 | 16.66 | 16.72 | 16.37 | 16.43 | 908,183 | -0.23(-1.38%) |
Aug 04, 2015 | 16.61 | 16.81 | 16.54 | 16.66 | 1,365,349 | +0.06(+0.33%) |
Aug 03, 2015 | 16.60 | 16.65 | 16.44 | 16.60 | 1,179,419 | +0.03(+0.19%) |
Jul 31, 2015 | 16.14 | 16.66 | 15.98 | 16.57 | 2,894,908 | +0.67(+4.23%) |
Jul 30, 2015 | 15.76 | 15.91 | 15.66 | 15.90 | 893,752 | +0.10(+0.60%) |
Jul 29, 2015 | 15.65 | 15.91 | 15.55 | 15.80 | 592,840 | +0.15(+0.96%) |
Jul 28, 2015 | 15.73 | 15.80 | 15.63 | 15.65 | 622,329 | -0.06(-0.40%) |
Jul 27, 2015 | 15.80 | 15.95 | 15.70 | 15.72 | 667,420 | -0.07(-0.45%) |
Jul 24, 2015 | 15.58 | 15.87 | 15.57 | 15.79 | 1,293,928 | +0.14(+0.91%) |
Jul 23, 2015 | 15.91 | 15.91 | 15.52 | 15.65 | 923,183 | -0.22(-1.40%) |
Jul 22, 2015 | 15.87 | 16.02 | 15.84 | 15.87 | 459,205 | -0.02(-0.10%) |
Jul 21, 2015 | 15.82 | 15.98 | 15.72 | 15.88 | 766,517 | +0.05(+0.30%) |
Jul 20, 2015 | 15.83 | 15.92 | 15.68 | 15.84 | 815,643 | -0.02(-0.10%) |
Jul 17, 2015 | 15.88 | 15.91 | 15.74 | 15.85 | 622,257 | -0.06(-0.40%) |
Jul 16, 2015 | 15.84 | 15.94 | 15.84 | 15.91 | 451,486 | +0.13(+0.80%) |
Jul 15, 2015 | 15.73 | 15.87 | 15.69 | 15.79 | 684,993 | +0.00(+0.00%) |
Jul 14, 2015 | 15.78 | 15.88 | 15.66 | 15.79 | 542,271 | +0.02(+0.15%) |
Jul 13, 2015 | 15.70 | 15.90 | 15.67 | 15.76 | 870,185 | +0.15(+0.96%) |
Jul 10, 2015 | 15.42 | 15.76 | 15.42 | 15.61 | 833,514 | +0.25(+1.65%) |
Jul 09, 2015 | 15.50 | 15.54 | 15.34 | 15.36 | 1,260,843 | -0.03(-0.21%) |
Jul 08, 2015 | 15.42 | 15.57 | 15.36 | 15.39 | 1,317,804 | -0.09(-0.61%) |
Jul 07, 2015 | 15.40 | 15.56 | 15.40 | 15.49 | 1,878,141 | +0.17(+1.08%) |
Jul 06, 2015 | 15.19 | 15.41 | 15.19 | 15.32 | 1,428,098 | +0.02(+0.15%) |
Jul 02, 2015 | 15.26 | 15.30 | 15.30 | 15.30 | 1,311,983 | +0.22(+1.47%) |