Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.02 | 15.02 | 15.00 | 15.02 | 21,360 | +0.25(+1.72%) |
Sep 29, 2015 | 14.73 | 14.78 | 14.72 | 14.76 | 26,962 | -0.01(-0.05%) |
Sep 28, 2015 | 14.77 | 14.77 | 14.77 | 14.77 | 1,166 | -0.20(-1.33%) |
Sep 25, 2015 | 15.08 | 15.08 | 14.96 | 14.97 | 17,294 | +0.11(+0.74%) |
Sep 24, 2015 | 14.79 | 14.86 | 14.79 | 14.86 | 292 | -0.14(-0.92%) |
Sep 23, 2015 | 15.07 | 15.07 | 14.95 | 15.00 | 149,973 | -0.03(-0.18%) |
Sep 22, 2015 | 15.06 | 15.06 | 15.02 | 15.02 | 5,078 | -0.44(-2.85%) |
Sep 21, 2015 | 15.53 | 15.53 | 15.46 | 15.46 | 2,906 | -0.02(-0.13%) |
Sep 18, 2015 | 15.56 | 15.65 | 15.48 | 15.48 | 1,223,224 | -0.43(-2.67%) |
Sep 17, 2015 | 15.81 | 15.91 | 15.75 | 15.91 | 215,669 | +0.08(+0.52%) |
Sep 16, 2015 | 15.78 | 15.86 | 15.75 | 15.83 | 365,681 | +0.21(+1.35%) |
Sep 15, 2015 | 15.67 | 15.67 | 15.49 | 15.62 | 475,872 | +0.14(+0.88%) |
Sep 14, 2015 | 15.51 | 15.54 | 15.47 | 15.48 | 204,463 | -0.13(-0.83%) |
Sep 11, 2015 | 15.49 | 15.61 | 15.49 | 15.61 | 732 | -0.06(-0.39%) |
Sep 10, 2015 | 15.59 | 15.72 | 15.59 | 15.67 | 13,884 | +0.05(+0.35%) |
Sep 09, 2015 | 15.83 | 15.83 | 15.62 | 15.62 | 2,008 | +0.07(+0.44%) |
Sep 08, 2015 | 15.51 | 15.55 | 15.45 | 15.55 | 43,505 | +0.37(+2.43%) |
Sep 04, 2015 | 15.38 | 15.18 | 15.18 | 15.18 | 3,664 | -0.41(-2.63%) |
Sep 03, 2015 | 15.59 | 15.59 | 15.59 | 15.59 | 146 | +0.07(+0.48%) |
Sep 02, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 146 | +0.17(+1.09%) |
Sep 01, 2015 | 15.42 | 15.44 | 15.31 | 15.35 | 1,329 | -0.44(-2.79%) |
Aug 31, 2015 | 15.78 | 15.79 | 15.75 | 15.79 | 245,918 | -0.14(-0.86%) |
Aug 28, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 293 | -0.05(-0.30%) |
Aug 27, 2015 | 15.87 | 15.97 | 15.87 | 15.97 | 6,302 | +0.46(+2.95%) |
Aug 26, 2015 | 15.66 | 15.66 | 15.51 | 15.51 | 28,290 | -0.26(-1.64%) |
Aug 25, 2015 | 15.77 | 15.79 | 15.77 | 15.77 | 223,740 | +0.54(+3.54%) |
Aug 24, 2015 | 15.11 | 15.60 | 15.11 | 15.23 | 656,189 | -0.68(-4.25%) |
Aug 21, 2015 | 16.10 | 16.10 | 15.90 | 15.91 | 38,426 | -0.41(-2.51%) |
Aug 20, 2015 | 16.41 | 16.41 | 16.32 | 16.32 | 24,149 | -0.29(-1.73%) |
Aug 19, 2015 | 16.73 | 16.73 | 16.61 | 16.61 | 10,407 | -0.40(-2.33%) |
Aug 17, 2015 | 16.88 | 17.00 | 17.00 | 17.00 | 8,941 | -0.02(-0.12%) |
Aug 14, 2015 | 17.02 | 17.02 | 17.02 | 17.02 | 1,474 | -0.03(-0.17%) |
Aug 13, 2015 | 17.05 | 17.05 | 17.05 | 17.05 | 293 | +0.06(+0.33%) |
Aug 12, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 6,852 | -0.47(-2.72%) |
Aug 10, 2015 | 17.42 | 17.47 | 17.47 | 17.47 | 1,905 | +0.18(+1.03%) |
Aug 06, 2015 | 17.31 | 17.29 | 17.29 | 17.29 | 1,465 | -0.09(-0.53%) |
Aug 05, 2015 | 17.39 | 17.39 | 17.38 | 17.38 | 2,726 | +0.04(+0.24%) |
Aug 04, 2015 | 17.36 | 17.36 | 17.34 | 17.34 | 1,612 | -0.05(-0.27%) |
Jul 31, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 61 | +0.21(+1.24%) |
Jul 30, 2015 | 17.18 | 17.18 | 17.18 | 17.18 | 175 | +0.03(+0.16%) |
Jul 28, 2015 | 17.14 | 17.15 | 17.15 | 17.15 | 4,543 | +0.15(+0.91%) |
Jul 27, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 22,426 | -0.18(-1.03%) |
Jul 24, 2015 | 17.19 | 17.24 | 17.17 | 17.17 | 27,263 | -0.17(-1.01%) |
Jul 23, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 250 | -0.17(-0.99%) |
Jul 22, 2015 | 17.45 | 17.52 | 17.42 | 17.52 | 4,793 | -0.15(-0.85%) |
Jul 20, 2015 | 17.70 | 17.67 | 17.67 | 17.67 | 14,658 | -0.00(-0.02%) |
Jul 17, 2015 | 17.69 | 17.69 | 17.67 | 17.67 | 6,046 | -0.04(-0.25%) |
Jul 16, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 732 | +0.15(+0.85%) |
Jul 15, 2015 | 17.60 | 17.60 | 17.57 | 17.57 | 14,789 | +0.03(+0.16%) |
Jul 13, 2015 | 17.55 | 17.54 | 17.54 | 17.54 | 1,172 | +0.08(+0.47%) |
Jul 10, 2015 | 17.42 | 17.47 | 17.40 | 17.46 | 173,028 | +0.53(+3.16%) |
Jul 09, 2015 | 17.11 | 17.11 | 16.92 | 16.92 | 9,801 | +0.11(+0.64%) |
Jul 08, 2015 | 16.82 | 16.82 | 16.81 | 16.82 | 1,465 | -0.30(-1.75%) |
Jul 07, 2015 | 16.81 | 17.16 | 16.81 | 17.12 | 2,968 | -0.10(-0.55%) |
Jul 06, 2015 | 17.20 | 17.21 | 17.20 | 17.21 | 2,037 | -0.35(-1.98%) |
Jul 02, 2015 | 17.61 | 17.56 | 17.56 | 17.56 | 37,084 | -0.18(-1.00%) |