Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.70 | 16.65 | 16.65 | 16.65 | 1 | -0.03(-0.16%) |
Sep 28, 2015 | 18.03 | 16.68 | 16.68 | 16.68 | 915 | -1.63(-8.93%) |
Sep 24, 2015 | 18.91 | 18.31 | 18.31 | 18.31 | 13 | +1.42(+8.39%) |
Sep 16, 2015 | 16.89 | 16.89 | 16.89 | 16.89 | 1,029 | +0.36(+2.16%) |
Sep 14, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 74 | -1.19(-6.71%) |
Sep 10, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 46 | +0.72(+4.26%) |
Sep 09, 2015 | 17.11 | 17.11 | 17.00 | 17.00 | 1,066 | +0.28(+1.68%) |
Sep 03, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 125 | +0.27(+1.62%) |
Aug 27, 2015 | 15.92 | 16.45 | 16.45 | 16.45 | 94 | +0.63(+4.01%) |
Aug 26, 2015 | 16.75 | 16.76 | 15.80 | 15.82 | 1,902 | -1.41(-8.19%) |
Aug 25, 2015 | 17.23 | 17.23 | 17.23 | 17.23 | 282 | +2.24(+14.96%) |
Aug 24, 2015 | 14.93 | 14.99 | 14.93 | 14.99 | 2,677 | -2.31(-13.36%) |
Aug 20, 2015 | 17.30 | 17.30 | 17.30 | 17.30 | 58 | -0.02(-0.10%) |
Aug 19, 2015 | 17.29 | 17.32 | 17.29 | 17.32 | 570 | +0.81(+4.93%) |
Aug 18, 2015 | 16.50 | 16.50 | 16.50 | 16.50 | 448 | -0.80(-4.60%) |
Aug 17, 2015 | 17.29 | 17.30 | 17.29 | 17.30 | 855 | +0.50(+2.99%) |
Aug 14, 2015 | 16.88 | 16.88 | 16.80 | 16.80 | 1,425 | -0.06(-0.36%) |
Aug 13, 2015 | 16.76 | 17.11 | 16.76 | 16.86 | 4,451 | -0.12(-0.71%) |
Aug 12, 2015 | 16.86 | 16.98 | 16.86 | 16.98 | 3,173 | +0.53(+3.21%) |
Aug 10, 2015 | 16.45 | 16.45 | 16.45 | 16.45 | 1 | -0.41(-2.41%) |
Aug 07, 2015 | 16.86 | 16.86 | 16.86 | 16.86 | 230 | +0.68(+4.23%) |
Aug 06, 2015 | 16.17 | 16.17 | 16.17 | 16.17 | 456 | +0.40(+2.55%) |
Aug 05, 2015 | 16.74 | 16.75 | 15.16 | 15.77 | 1,899 | -0.68(-4.13%) |
Aug 03, 2015 | 16.28 | 16.45 | 16.45 | 16.45 | 144 | +0.35(+2.15%) |
Jul 29, 2015 | 15.84 | 16.10 | 16.10 | 16.10 | 41 | +1.38(+9.35%) |
Jul 28, 2015 | 15.51 | 15.51 | 14.73 | 14.73 | 1,003 | -0.76(-4.92%) |
Jul 23, 2015 | 15.49 | 15.49 | 15.49 | 15.49 | 115 | -0.50(-3.14%) |
Jul 21, 2015 | 15.99 | 15.99 | 15.99 | 15.99 | 4 | +0.91(+6.03%) |
Jul 20, 2015 | 15.56 | 15.97 | 14.76 | 15.08 | 3,400 | +0.80(+5.58%) |
Jul 17, 2015 | 14.01 | 14.29 | 13.97 | 14.29 | 1,509 | +0.27(+1.95%) |
Jul 16, 2015 | 14.32 | 14.45 | 14.01 | 14.01 | 1,568 | +0.17(+1.21%) |
Jul 14, 2015 | 13.80 | 13.84 | 13.84 | 13.84 | 18 | -0.14(-0.99%) |
Jul 08, 2015 | 13.98 | 13.98 | 13.98 | 13.98 | 1 | -0.04(-0.31%) |
Jul 07, 2015 | 14.03 | 14.03 | 14.03 | 14.03 | 116 | +0.42(+3.05%) |
Jul 06, 2015 | 13.95 | 14.62 | 13.61 | 13.61 | 1,027 | +1.22(+9.85%) |
Jun 29, 2015 | 12.74 | 12.39 | 12.39 | 12.39 | 577 | -0.99(-7.38%) |
Jun 26, 2015 | 13.31 | 13.38 | 13.31 | 13.38 | 346 | -0.46(-3.32%) |
Jun 23, 2015 | 13.46 | 13.84 | 13.84 | 13.84 | 115 | +0.10(+0.76%) |
Jun 22, 2015 | 13.45 | 13.77 | 13.45 | 13.73 | 1,728 | +0.10(+0.70%) |
Jun 18, 2015 | 13.55 | 13.64 | 13.64 | 13.64 | 3 | +0.48(+3.62%) |
Jun 17, 2015 | 13.80 | 13.80 | 13.16 | 13.16 | 662 | -0.30(-2.25%) |
Jun 16, 2015 | 13.51 | 13.51 | 13.46 | 13.46 | 692 | +0.04(+0.31%) |
Jun 15, 2015 | 13.42 | 13.42 | 13.42 | 13.42 | 1,443 | -0.06(-0.44%) |
Jun 10, 2015 | 13.48 | 13.48 | 13.48 | 13.48 | 692 | +0.10(+0.78%) |
Jun 05, 2015 | 13.29 | 13.38 | 13.38 | 13.38 | 577 | +0.03(+0.20%) |
Jun 04, 2015 | 13.33 | 13.35 | 13.33 | 13.35 | 1,480 | -0.62(-4.42%) |
Jun 03, 2015 | 13.83 | 14.32 | 13.71 | 13.97 | 1,907 | +0.37(+2.75%) |
Jun 02, 2015 | 13.75 | 13.75 | 13.33 | 13.59 | 3,411 | -0.16(-1.13%) |
Jun 01, 2015 | 14.01 | 14.01 | 13.68 | 13.75 | 7,253 | +0.21(+1.55%) |
May 29, 2015 | 13.61 | 13.65 | 13.54 | 13.54 | 2,466 | +0.02(+0.18%) |
May 28, 2015 | 12.90 | 13.53 | 12.90 | 13.52 | 10,133 | +0.43(+3.32%) |
May 27, 2015 | 13.11 | 13.23 | 12.87 | 13.08 | 5,923 | -0.27(-2.00%) |
May 26, 2015 | 13.01 | 13.35 | 13.01 | 13.35 | 1,780 | -0.18(-1.30%) |
May 22, 2015 | 14.08 | 13.52 | 13.52 | 13.52 | 598 | +0.18(+1.31%) |
May 21, 2015 | 13.35 | 13.35 | 13.35 | 13.35 | 807 | +0.36(+2.76%) |
May 20, 2015 | 12.98 | 12.99 | 12.98 | 12.99 | 1,548 | +0.11(+0.84%) |
May 19, 2015 | 13.12 | 13.12 | 12.74 | 12.88 | 951 | -0.43(-3.26%) |
May 18, 2015 | 13.07 | 13.36 | 13.07 | 13.32 | 3,988 | +0.46(+3.57%) |
May 14, 2015 | 12.83 | 12.86 | 12.86 | 12.86 | 598 | +0.40(+3.22%) |
May 13, 2015 | 12.38 | 12.46 | 12.38 | 12.46 | 2,144 | -0.40(-3.12%) |
May 12, 2015 | 12.91 | 12.94 | 12.32 | 12.86 | 4,054 | -0.71(-5.23%) |
May 08, 2015 | 12.98 | 13.57 | 13.57 | 13.57 | 119 | +0.34(+2.59%) |
May 07, 2015 | 13.37 | 13.37 | 13.22 | 13.22 | 280 | +0.05(+0.38%) |
May 06, 2015 | 13.17 | 13.17 | 13.17 | 13.17 | 1,205 | -0.39(-2.89%) |
May 04, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 119 | -0.23(-1.63%) |
May 01, 2015 | 13.75 | 13.79 | 13.75 | 13.79 | 239 | +0.43(+3.19%) |
Apr 30, 2015 | 13.37 | 13.37 | 13.37 | 13.37 | 239 | -0.35(-2.56%) |
Apr 29, 2015 | 13.72 | 13.72 | 13.72 | 13.72 | 239 | -0.47(-3.30%) |
Apr 28, 2015 | 14.18 | 14.20 | 14.18 | 14.18 | 3,422 | -0.38(-2.64%) |
Apr 27, 2015 | 14.73 | 14.73 | 14.29 | 14.57 | 8,460 | +0.37(+2.59%) |
Apr 21, 2015 | 14.35 | 14.20 | 14.20 | 14.20 | 3,833 | -0.12(-0.82%) |
Apr 20, 2015 | 14.49 | 14.49 | 14.32 | 14.32 | 3,640 | +0.18(+1.24%) |
Apr 17, 2015 | 14.14 | 14.14 | 14.14 | 14.14 | 179 | -0.38(-2.64%) |
Apr 16, 2015 | 14.59 | 14.66 | 14.52 | 14.53 | 3,328 | +0.17(+1.16%) |
Apr 15, 2015 | 14.45 | 14.50 | 13.94 | 14.36 | 4,417 | +0.53(+3.86%) |
Apr 13, 2015 | 13.82 | 13.82 | 13.82 | 13.82 | 392 | +0.54(+4.09%) |
Apr 10, 2015 | 12.98 | 13.28 | 12.98 | 13.28 | 449 | +0.33(+2.54%) |
Apr 08, 2015 | 12.96 | 12.95 | 12.95 | 12.95 | 359 | -0.82(-5.96%) |
Apr 02, 2015 | 13.77 | 13.77 | 13.77 | 13.77 | 1,557 | -0.18(-1.26%) |
Apr 01, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 385 | -0.10(-0.71%) |
Mar 31, 2015 | 13.93 | 14.05 | 13.93 | 14.05 | 287 | +0.43(+3.14%) |
Mar 26, 2015 | 14.24 | 13.62 | 13.62 | 13.62 | 598 | -0.49(-3.45%) |
Mar 25, 2015 | 14.03 | 14.58 | 13.99 | 14.11 | 982 | +0.23(+1.68%) |
Mar 24, 2015 | 14.18 | 14.58 | 13.87 | 13.87 | 3,419 | +0.85(+6.54%) |
Mar 20, 2015 | 12.98 | 13.02 | 13.02 | 13.02 | 241 | +0.44(+3.52%) |
Mar 19, 2015 | 13.43 | 13.44 | 12.58 | 12.58 | 1,436 | +0.00(+0.00%) |
Mar 18, 2015 | 12.52 | 12.58 | 12.09 | 12.58 | 3,514 | +0.06(+0.47%) |
Mar 16, 2015 | 13.52 | 12.52 | 12.52 | 12.52 | 2,395 | -0.47(-3.60%) |
Mar 11, 2015 | 12.99 | 12.99 | 12.99 | 12.99 | 10 | +0.31(+2.44%) |
Mar 10, 2015 | 12.52 | 12.68 | 12.13 | 12.68 | 590 | +0.27(+2.15%) |
Mar 09, 2015 | 12.49 | 12.49 | 12.41 | 12.41 | 366 | +0.31(+2.55%) |
Mar 06, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 179 | -0.41(-3.27%) |
Mar 04, 2015 | 12.31 | 12.51 | 12.51 | 12.51 | 718 | -0.68(-5.13%) |
Mar 03, 2015 | 13.19 | 13.19 | 13.19 | 13.19 | 419 | +0.67(+5.33%) |
Feb 27, 2015 | 12.52 | 12.52 | 12.52 | 12.52 | 119 | +0.35(+2.88%) |
Feb 25, 2015 | 12.27 | 12.17 | 12.17 | 12.17 | 598 | -0.98(-7.48%) |
Feb 24, 2015 | 13.11 | 13.77 | 12.94 | 13.16 | 7,637 | -0.28(-2.09%) |
Feb 23, 2015 | 13.44 | 13.44 | 13.44 | 13.44 | 317 | -0.83(-5.82%) |
Feb 20, 2015 | 14.25 | 14.27 | 14.25 | 14.27 | 270 | +1.13(+8.58%) |
Feb 19, 2015 | 13.57 | 13.57 | 12.52 | 13.14 | 2,425 | -0.02(-0.13%) |
Feb 13, 2015 | 13.16 | 13.16 | 13.16 | 13.16 | 221 | +0.00(+0.00%) |
Feb 11, 2015 | 13.16 | 13.16 | 13.16 | 13.16 | 185 | +0.45(+3.55%) |
Feb 10, 2015 | 12.71 | 12.71 | 12.71 | 12.71 | 287 | -0.32(-2.44%) |
Feb 09, 2015 | 12.76 | 13.02 | 12.76 | 13.02 | 1,262 | -0.67(-4.88%) |
Feb 06, 2015 | 13.73 | 13.73 | 13.69 | 13.69 | 816 | +0.35(+2.66%) |
Feb 05, 2015 | 13.18 | 13.34 | 13.17 | 13.34 | 2,234 | +0.24(+1.83%) |
Feb 04, 2015 | 13.49 | 15.57 | 12.93 | 13.10 | 9,282 | -0.68(-4.92%) |
Feb 03, 2015 | 13.12 | 14.04 | 13.12 | 13.77 | 4,089 | +2.02(+17.19%) |
Feb 02, 2015 | 11.97 | 12.06 | 11.14 | 11.75 | 5,828 | -0.27(-2.28%) |
Jan 30, 2015 | 11.35 | 12.03 | 11.35 | 12.03 | 886 | +0.05(+0.41%) |
Jan 29, 2015 | 11.92 | 11.98 | 11.73 | 11.98 | 2,207 | +0.13(+1.06%) |
Jan 28, 2015 | 11.83 | 12.47 | 11.81 | 11.85 | 2,567 | +0.04(+0.35%) |
Jan 27, 2015 | 11.52 | 11.88 | 11.32 | 11.81 | 9,092 | +0.04(+0.35%) |
Jan 26, 2015 | 11.90 | 11.90 | 11.70 | 11.77 | 6,770 | -0.26(-2.15%) |
Jan 22, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 59 | +0.05(+0.42%) |
Jan 21, 2015 | 12.06 | 12.06 | 11.98 | 11.98 | 1,470 | -0.27(-2.18%) |
Jan 20, 2015 | 12.48 | 12.48 | 12.25 | 12.25 | 4,215 | -1.10(-8.26%) |
Jan 15, 2015 | 13.30 | 13.35 | 13.35 | 13.35 | 44 | +0.18(+1.40%) |
Jan 13, 2015 | 13.07 | 13.17 | 13.17 | 13.17 | 2,874 | +0.10(+0.78%) |
Jan 12, 2015 | 13.73 | 13.73 | 13.00 | 13.06 | 2,220 | -0.00(-0.02%) |
Jan 09, 2015 | 13.39 | 13.44 | 13.06 | 13.06 | 2,814 | -0.47(-3.45%) |
Jan 08, 2015 | 13.38 | 14.15 | 13.38 | 13.53 | 2,509 | +0.43(+3.25%) |
Jan 07, 2015 | 12.81 | 13.86 | 12.81 | 13.11 | 20,918 | -1.39(-9.61%) |
Jan 05, 2015 | 13.88 | 14.50 | 14.50 | 14.50 | 164 | -0.32(-2.15%) |
Jan 02, 2015 | 14.49 | 14.91 | 14.49 | 14.82 | 3,893 | +0.00(+0.00%) |
Dec 31, 2014 | 14.94 | 14.82 | 14.82 | 14.82 | 3,833 | +0.58(+4.11%) |
Dec 30, 2014 | 14.35 | 14.35 | 14.23 | 14.23 | 1,042 | -0.42(-2.85%) |
Dec 29, 2014 | 14.73 | 14.90 | 14.48 | 14.65 | 3,331 | -0.46(-3.04%) |
Dec 26, 2014 | 14.89 | 15.11 | 14.76 | 15.11 | 1,316 | -0.07(-0.44%) |
Dec 24, 2014 | 15.18 | 15.18 | 15.18 | 15.18 | 239 | -0.53(-3.40%) |
Dec 23, 2014 | 15.70 | 15.71 | 15.45 | 15.71 | 450 | -0.00(-0.02%) |
Dec 22, 2014 | 16.15 | 16.26 | 15.65 | 15.71 | 3,436 | -0.06(-0.41%) |
Dec 19, 2014 | 15.81 | 15.81 | 15.14 | 15.78 | 1,167 | -0.01(-0.05%) |
Dec 18, 2014 | 15.81 | 15.86 | 15.65 | 15.79 | 2,432 | +0.09(+0.58%) |
Dec 17, 2014 | 15.77 | 15.84 | 15.16 | 15.69 | 2,102 | +0.26(+1.68%) |
Dec 16, 2014 | 15.43 | 15.44 | 15.43 | 15.44 | 1,566 | -1.14(-6.87%) |
Dec 12, 2014 | 16.57 | 16.57 | 16.57 | 16.57 | 2 | +1.05(+6.74%) |
Dec 10, 2014 | 16.31 | 15.53 | 15.53 | 15.53 | 134 | -0.33(-2.11%) |
Dec 09, 2014 | 16.84 | 17.33 | 15.86 | 15.86 | 5,629 | -1.59(-9.09%) |
Dec 08, 2014 | 17.61 | 17.68 | 17.32 | 17.45 | 2,834 | +0.41(+2.40%) |
Dec 04, 2014 | 17.11 | 17.04 | 17.04 | 17.04 | 13 | +0.55(+3.34%) |
Dec 03, 2014 | 16.30 | 16.60 | 16.30 | 16.49 | 1,930 | +0.51(+3.19%) |
Dec 01, 2014 | 15.98 | 15.98 | 15.98 | 15.98 | 249 | +0.02(+0.10%) |
Nov 28, 2014 | 16.04 | 16.04 | 15.96 | 15.96 | 1,500 | +0.00(+0.00%) |
Nov 26, 2014 | 16.33 | 15.96 | 15.96 | 15.96 | 2,994 | -1.07(-6.27%) |
Nov 25, 2014 | 15.69 | 17.03 | 15.57 | 17.03 | 8,174 | +1.70(+11.11%) |
Nov 24, 2014 | 15.36 | 15.36 | 15.29 | 15.33 | 2,007 | -0.05(-0.31%) |
Nov 21, 2014 | 15.82 | 15.82 | 15.37 | 15.37 | 1,718 | +0.09(+0.58%) |
Nov 20, 2014 | 15.29 | 15.29 | 14.68 | 15.29 | 3,466 | +0.37(+2.46%) |
Nov 19, 2014 | 14.83 | 15.81 | 14.83 | 14.92 | 11,966 | +0.32(+2.17%) |
Nov 18, 2014 | 14.76 | 14.76 | 14.60 | 14.60 | 2,128 | -0.40(-2.67%) |
Nov 17, 2014 | 15.96 | 15.96 | 14.87 | 15.00 | 7,467 | -1.49(-9.01%) |
Nov 13, 2014 | 16.50 | 16.49 | 16.49 | 16.49 | 23 | +0.21(+1.28%) |
Nov 12, 2014 | 16.70 | 16.70 | 15.97 | 16.28 | 7,405 | -0.51(-3.03%) |
Nov 11, 2014 | 16.65 | 17.41 | 16.30 | 16.79 | 10,149 | -0.69(-3.96%) |
Nov 10, 2014 | 17.19 | 17.48 | 16.30 | 17.48 | 12,899 | +1.33(+8.22%) |
Nov 07, 2014 | 16.15 | 16.15 | 16.15 | 16.15 | 718 | -0.01(-0.05%) |
Nov 06, 2014 | 16.53 | 16.54 | 16.16 | 16.16 | 4,890 | -0.32(-1.92%) |
Nov 05, 2014 | 16.44 | 16.64 | 16.41 | 16.48 | 4,105 | -0.18(-1.05%) |
Nov 04, 2014 | 16.98 | 17.02 | 16.57 | 16.65 | 5,384 | +0.13(+0.76%) |
Nov 03, 2014 | 16.79 | 16.79 | 16.49 | 16.53 | 4,757 | +0.33(+2.06%) |
Oct 31, 2014 | 16.70 | 16.70 | 16.11 | 16.20 | 3,308 | -0.41(-2.46%) |
Oct 30, 2014 | 16.03 | 16.69 | 16.03 | 16.60 | 6,835 | -0.57(-3.30%) |
Oct 29, 2014 | 16.92 | 17.39 | 16.40 | 17.17 | 10,766 | -0.26(-1.47%) |
Oct 28, 2014 | 17.06 | 17.43 | 17.06 | 17.43 | 637 | +0.20(+1.14%) |
Oct 27, 2014 | 17.10 | 17.23 | 16.86 | 17.23 | 969 | +0.37(+2.18%) |
Oct 24, 2014 | 17.26 | 17.26 | 16.21 | 16.86 | 3,291 | -0.34(-1.99%) |
Oct 23, 2014 | 17.01 | 17.21 | 16.56 | 17.21 | 7,626 | +0.58(+3.51%) |
Oct 20, 2014 | 16.49 | 16.62 | 16.62 | 16.62 | 49 | -0.25(-1.50%) |
Oct 17, 2014 | 16.82 | 16.95 | 16.82 | 16.88 | 1,612 | +0.13(+0.77%) |
Oct 16, 2014 | 16.76 | 16.77 | 16.75 | 16.75 | 966 | +0.54(+3.35%) |
Oct 15, 2014 | 16.24 | 16.77 | 16.20 | 16.20 | 3,272 | -0.29(-1.77%) |
Oct 14, 2014 | 16.35 | 16.91 | 16.35 | 16.50 | 1,078 | -0.17(-1.00%) |
Oct 13, 2014 | 16.88 | 16.95 | 16.66 | 16.66 | 4,192 | -0.93(-5.31%) |
Oct 10, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 434 | -0.01(-0.05%) |
Oct 09, 2014 | 17.36 | 17.61 | 17.36 | 17.61 | 525 | +0.00(+0.00%) |
Oct 08, 2014 | 17.31 | 17.68 | 17.31 | 17.61 | 2,699 | +0.28(+1.64%) |
Oct 07, 2014 | 17.87 | 17.87 | 16.10 | 17.32 | 7,605 | +0.21(+1.25%) |
Oct 06, 2014 | 17.34 | 17.42 | 16.86 | 17.11 | 5,395 | +0.61(+3.72%) |
Oct 03, 2014 | 16.61 | 17.36 | 16.50 | 16.50 | 10,203 | -0.27(-1.59%) |
Oct 02, 2014 | 16.52 | 16.76 | 15.86 | 16.76 | 6,124 | +0.65(+4.01%) |