Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.35 | 12.45 | 12.10 | 12.40 | 3,668,088 | +0.20(+1.64%) |
Sep 29, 2015 | 12.38 | 12.67 | 12.07 | 12.20 | 5,212,207 | -0.20(-1.61%) |
Sep 28, 2015 | 12.90 | 13.06 | 12.30 | 12.40 | 3,557,475 | -0.61(-4.69%) |
Sep 25, 2015 | 13.74 | 13.78 | 12.92 | 13.01 | 2,847,142 | -0.58(-4.27%) |
Sep 24, 2015 | 13.50 | 13.63 | 13.32 | 13.59 | 2,296,543 | -0.05(-0.37%) |
Sep 23, 2015 | 13.51 | 13.76 | 13.44 | 13.64 | 3,386,593 | +0.10(+0.70%) |
Sep 22, 2015 | 13.66 | 13.72 | 13.45 | 13.54 | 1,931,122 | -0.28(-2.03%) |
Sep 21, 2015 | 13.97 | 14.03 | 13.74 | 13.82 | 2,170,285 | -0.08(-0.54%) |
Sep 18, 2015 | 13.95 | 14.19 | 13.82 | 13.90 | 5,644,685 | -0.27(-1.91%) |
Sep 17, 2015 | 14.02 | 14.34 | 13.72 | 14.17 | 2,079,014 | +0.45(+3.28%) |
Sep 16, 2015 | 13.65 | 13.76 | 13.59 | 13.72 | 1,272,007 | +0.08(+0.59%) |
Sep 15, 2015 | 13.42 | 13.70 | 13.35 | 13.64 | 1,445,754 | +0.24(+1.79%) |
Sep 14, 2015 | 13.28 | 13.44 | 13.24 | 13.40 | 2,349,495 | +0.13(+0.98%) |
Sep 11, 2015 | 13.20 | 13.32 | 13.07 | 13.27 | 1,545,325 | +0.03(+0.23%) |
Sep 10, 2015 | 13.07 | 13.36 | 13.07 | 13.24 | 1,837,693 | +0.12(+0.91%) |
Sep 09, 2015 | 13.47 | 13.54 | 13.10 | 13.12 | 1,882,329 | -0.24(-1.80%) |
Sep 08, 2015 | 13.16 | 13.38 | 13.00 | 13.36 | 2,882,932 | +0.36(+2.77%) |
Sep 04, 2015 | 13.02 | 13.00 | 13.00 | 13.00 | 1,860,100 | -0.15(-1.14%) |
Sep 03, 2015 | 13.13 | 13.21 | 12.96 | 13.15 | 7,102,558 | +0.01(+0.08%) |
Sep 02, 2015 | 13.43 | 13.56 | 13.07 | 13.14 | 6,871,516 | -0.15(-1.13%) |
Sep 01, 2015 | 13.56 | 13.72 | 13.20 | 13.29 | 2,922,006 | -0.48(-3.49%) |
Aug 31, 2015 | 13.70 | 13.99 | 13.65 | 13.77 | 2,372,176 | -0.03(-0.22%) |
Aug 28, 2015 | 13.60 | 13.97 | 13.60 | 13.80 | 1,364,925 | +0.12(+0.88%) |
Aug 27, 2015 | 13.69 | 13.80 | 13.42 | 13.68 | 2,224,613 | +0.11(+0.81%) |
Aug 26, 2015 | 13.27 | 13.60 | 12.92 | 13.57 | 3,842,218 | +0.55(+4.22%) |
Aug 25, 2015 | 13.51 | 13.53 | 13.01 | 13.02 | 3,040,073 | -0.12(-0.91%) |
Aug 24, 2015 | 13.37 | 13.57 | 12.73 | 13.14 | 3,567,965 | -0.38(-2.81%) |
Aug 21, 2015 | 13.68 | 13.84 | 13.51 | 13.52 | 2,190,898 | -0.25(-1.82%) |
Aug 20, 2015 | 13.98 | 14.10 | 13.73 | 13.77 | 2,923,118 | -0.36(-2.55%) |
Aug 19, 2015 | 13.93 | 14.28 | 13.34 | 14.13 | 2,824,709 | -0.07(-0.49%) |
Aug 18, 2015 | 14.28 | 14.40 | 14.16 | 14.20 | 1,704,537 | -0.04(-0.28%) |
Aug 17, 2015 | 13.75 | 14.30 | 13.75 | 14.24 | 2,364,409 | +0.16(+1.14%) |
Aug 14, 2015 | 14.23 | 14.45 | 13.98 | 14.08 | 3,439,597 | -0.13(-0.91%) |
Aug 13, 2015 | 14.32 | 14.43 | 14.17 | 14.21 | 2,465,930 | -0.15(-1.04%) |
Aug 12, 2015 | 14.34 | 14.43 | 14.07 | 14.36 | 3,310,109 | -0.09(-0.59%) |
Aug 11, 2015 | 14.50 | 14.55 | 14.32 | 14.45 | 3,530,645 | -0.22(-1.53%) |
Aug 10, 2015 | 14.60 | 14.86 | 14.55 | 14.67 | 4,156,114 | +0.12(+0.82%) |
Aug 07, 2015 | 14.39 | 14.56 | 14.33 | 14.55 | 3,050,613 | +0.15(+1.04%) |
Aug 06, 2015 | 14.50 | 14.71 | 14.38 | 14.40 | 3,737,661 | -0.13(-0.89%) |
Aug 05, 2015 | 14.75 | 14.76 | 14.22 | 14.53 | 7,819,864 | +0.25(+1.75%) |
Aug 04, 2015 | 14.21 | 14.62 | 14.21 | 14.28 | 3,923,089 | -0.04(-0.24%) |
Aug 03, 2015 | 14.44 | 14.74 | 14.23 | 14.31 | 3,031,602 | -0.15(-1.00%) |
Jul 31, 2015 | 14.43 | 14.74 | 14.34 | 14.46 | 3,019,410 | +0.06(+0.42%) |
Jul 30, 2015 | 14.23 | 14.80 | 14.09 | 14.40 | 1,818,895 | +0.13(+0.91%) |
Jul 29, 2015 | 14.21 | 14.39 | 14.12 | 14.27 | 3,771,130 | +0.07(+0.49%) |
Jul 28, 2015 | 14.33 | 14.34 | 14.11 | 14.20 | 2,337,231 | +0.00(+0.00%) |
Jul 27, 2015 | 14.05 | 14.32 | 13.98 | 14.20 | 3,068,789 | +0.00(+0.00%) |
Jul 24, 2015 | 14.74 | 14.87 | 14.19 | 14.20 | 2,747,223 | -0.58(-3.92%) |
Jul 23, 2015 | 15.22 | 15.22 | 14.76 | 14.78 | 2,638,595 | -0.38(-2.51%) |
Jul 22, 2015 | 14.86 | 15.23 | 14.83 | 15.16 | 2,440,389 | +0.26(+1.74%) |
Jul 21, 2015 | 14.84 | 15.00 | 14.67 | 14.90 | 6,155,946 | +0.08(+0.54%) |
Jul 20, 2015 | 14.92 | 15.10 | 14.81 | 14.82 | 3,337,608 | -0.06(-0.40%) |
Jul 17, 2015 | 15.41 | 15.41 | 14.74 | 14.88 | 11,402,360 | +1.26(+9.25%) |
Jul 16, 2015 | 13.65 | 13.74 | 13.52 | 13.62 | 2,318,022 | +0.07(+0.52%) |
Jul 15, 2015 | 13.55 | 13.63 | 13.47 | 13.55 | 1,306,618 | -0.01(-0.07%) |
Jul 14, 2015 | 13.29 | 13.58 | 13.15 | 13.56 | 1,734,823 | +0.21(+1.57%) |
Jul 13, 2015 | 13.32 | 13.45 | 13.18 | 13.35 | 1,376,920 | +0.10(+0.75%) |
Jul 10, 2015 | 13.21 | 13.36 | 13.10 | 13.25 | 1,366,867 | +0.22(+1.69%) |
Jul 09, 2015 | 13.16 | 13.23 | 13.02 | 13.03 | 2,406,269 | +0.04(+0.35%) |
Jul 08, 2015 | 13.13 | 13.26 | 12.96 | 12.98 | 2,065,631 | -0.23(-1.70%) |
Jul 07, 2015 | 13.38 | 13.39 | 13.03 | 13.21 | 2,444,160 | -0.15(-1.12%) |
Jul 06, 2015 | 13.31 | 13.37 | 13.21 | 13.36 | 1,784,694 | -0.06(-0.45%) |
Jul 02, 2015 | 13.58 | 13.42 | 13.42 | 13.42 | 1,352,900 | -0.15(-1.11%) |