Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.26 | 13.71 | 13.09 | 13.46 | 324,146 | +0.42(+3.21%) |
Sep 29, 2015 | 12.89 | 13.18 | 12.83 | 13.05 | 145,731 | +0.20(+1.56%) |
Sep 28, 2015 | 12.89 | 12.91 | 12.69 | 12.84 | 119,999 | -0.09(-0.68%) |
Sep 25, 2015 | 13.45 | 13.52 | 12.90 | 12.93 | 348,228 | -0.35(-2.63%) |
Sep 24, 2015 | 13.55 | 13.62 | 13.15 | 13.28 | 298,698 | -0.35(-2.56%) |
Sep 23, 2015 | 13.83 | 13.91 | 13.51 | 13.63 | 298,332 | -0.20(-1.45%) |
Sep 22, 2015 | 13.79 | 13.94 | 13.60 | 13.83 | 236,216 | -0.13(-0.94%) |
Sep 21, 2015 | 14.15 | 14.16 | 13.87 | 13.96 | 89,480 | -0.05(-0.37%) |
Sep 18, 2015 | 14.17 | 14.35 | 13.92 | 14.01 | 327,208 | -0.35(-2.43%) |
Sep 17, 2015 | 14.16 | 14.56 | 14.16 | 14.36 | 138,400 | +0.17(+1.17%) |
Sep 16, 2015 | 14.31 | 14.35 | 13.96 | 14.20 | 269,517 | -0.12(-0.85%) |
Sep 15, 2015 | 14.20 | 14.41 | 14.20 | 14.32 | 290,516 | +0.16(+1.11%) |
Sep 14, 2015 | 14.26 | 14.26 | 13.98 | 14.16 | 161,840 | -0.08(-0.55%) |
Sep 11, 2015 | 14.13 | 14.25 | 13.95 | 14.24 | 90,963 | +0.01(+0.06%) |
Sep 10, 2015 | 14.33 | 14.37 | 14.12 | 14.23 | 100,891 | -0.11(-0.79%) |
Sep 09, 2015 | 14.70 | 14.70 | 14.24 | 14.35 | 191,183 | -0.19(-1.32%) |
Sep 08, 2015 | 14.35 | 14.56 | 14.35 | 14.54 | 206,927 | +0.42(+2.95%) |
Sep 04, 2015 | 14.03 | 14.12 | 14.12 | 14.12 | 157,189 | -0.11(-0.79%) |
Sep 03, 2015 | 14.31 | 14.31 | 14.10 | 14.23 | 121,556 | +0.01(+0.06%) |
Sep 02, 2015 | 14.24 | 14.51 | 13.92 | 14.23 | 304,992 | +0.20(+1.43%) |
Sep 01, 2015 | 14.05 | 14.17 | 13.98 | 14.03 | 231,404 | -0.33(-2.30%) |
Aug 31, 2015 | 14.12 | 14.38 | 14.10 | 14.36 | 287,386 | +0.14(+0.98%) |
Aug 28, 2015 | 14.28 | 14.30 | 13.95 | 14.22 | 217,540 | -0.18(-1.27%) |
Aug 27, 2015 | 14.36 | 14.45 | 13.99 | 14.40 | 187,516 | +0.30(+2.16%) |
Aug 26, 2015 | 13.46 | 14.14 | 13.33 | 14.10 | 380,440 | +0.82(+6.15%) |
Aug 25, 2015 | 13.94 | 14.73 | 13.18 | 13.28 | 302,586 | -0.16(-1.16%) |
Aug 24, 2015 | 13.77 | 14.17 | 13.19 | 13.44 | 384,871 | -1.36(-9.22%) |
Aug 21, 2015 | 14.65 | 15.00 | 14.51 | 14.80 | 421,806 | -0.12(-0.82%) |
Aug 20, 2015 | 14.98 | 15.20 | 14.89 | 14.92 | 145,161 | -0.26(-1.72%) |
Aug 19, 2015 | 15.23 | 15.33 | 14.98 | 15.18 | 179,038 | -0.15(-0.96%) |
Aug 18, 2015 | 15.27 | 15.40 | 15.14 | 15.33 | 131,182 | -0.01(-0.06%) |
Aug 17, 2015 | 15.29 | 15.54 | 15.13 | 15.34 | 201,397 | +0.03(+0.23%) |
Aug 14, 2015 | 14.90 | 15.30 | 14.90 | 15.30 | 97,818 | +0.38(+2.56%) |
Aug 13, 2015 | 15.07 | 15.16 | 14.82 | 14.92 | 57,806 | -0.18(-1.21%) |
Aug 12, 2015 | 15.41 | 15.41 | 14.87 | 15.10 | 241,893 | -0.38(-2.47%) |
Aug 11, 2015 | 15.58 | 15.71 | 15.31 | 15.49 | 186,533 | -0.26(-1.66%) |
Aug 10, 2015 | 15.41 | 15.83 | 15.37 | 15.75 | 271,736 | +0.41(+2.66%) |
Aug 07, 2015 | 15.33 | 15.64 | 15.23 | 15.34 | 180,862 | -0.14(-0.90%) |
Aug 06, 2015 | 15.09 | 15.54 | 14.88 | 15.48 | 207,795 | +0.65(+4.40%) |
Aug 05, 2015 | 15.08 | 15.20 | 14.74 | 14.83 | 191,957 | -0.18(-1.22%) |
Aug 04, 2015 | 15.13 | 15.18 | 14.96 | 15.01 | 116,940 | -0.11(-0.75%) |
Aug 03, 2015 | 15.32 | 15.32 | 15.06 | 15.12 | 129,770 | -0.23(-1.53%) |
Jul 31, 2015 | 15.39 | 15.64 | 15.26 | 15.36 | 194,079 | +0.01(+0.06%) |
Jul 30, 2015 | 15.43 | 15.56 | 14.96 | 15.35 | 229,273 | -0.13(-0.84%) |
Jul 29, 2015 | 15.36 | 15.64 | 15.25 | 15.48 | 396,678 | +0.09(+0.56%) |
Jul 28, 2015 | 15.23 | 15.62 | 14.98 | 15.39 | 204,976 | +0.23(+1.49%) |
Jul 27, 2015 | 14.82 | 15.21 | 14.77 | 15.16 | 382,247 | +0.17(+1.16%) |
Jul 24, 2015 | 15.20 | 15.26 | 14.94 | 14.99 | 225,459 | -0.25(-1.65%) |
Jul 23, 2015 | 15.34 | 15.50 | 15.21 | 15.24 | 195,309 | -0.12(-0.79%) |
Jul 22, 2015 | 15.36 | 15.57 | 15.28 | 15.36 | 163,626 | -0.06(-0.39%) |
Jul 21, 2015 | 15.40 | 15.59 | 15.30 | 15.43 | 202,414 | +0.03(+0.17%) |
Jul 20, 2015 | 15.29 | 15.43 | 15.16 | 15.40 | 221,540 | +0.09(+0.57%) |
Jul 17, 2015 | 15.55 | 15.55 | 15.27 | 15.31 | 96,537 | -0.23(-1.45%) |
Jul 16, 2015 | 15.44 | 15.67 | 15.43 | 15.54 | 173,709 | +0.16(+1.02%) |
Jul 15, 2015 | 15.29 | 15.45 | 15.29 | 15.38 | 129,019 | +0.04(+0.28%) |
Jul 14, 2015 | 15.29 | 15.70 | 15.25 | 15.34 | 239,003 | +0.00(+0.00%) |
Jul 13, 2015 | 15.41 | 15.44 | 15.25 | 15.34 | 133,108 | +0.04(+0.28%) |
Jul 10, 2015 | 15.12 | 15.39 | 15.12 | 15.29 | 173,100 | +0.20(+1.32%) |
Jul 09, 2015 | 15.00 | 15.17 | 14.87 | 15.09 | 318,000 | +0.31(+2.12%) |
Jul 08, 2015 | 14.91 | 15.03 | 14.69 | 14.78 | 346,773 | -0.30(-1.96%) |
Jul 07, 2015 | 15.20 | 15.20 | 14.70 | 15.08 | 426,668 | -0.09(-0.57%) |
Jul 06, 2015 | 15.23 | 15.39 | 15.07 | 15.16 | 220,240 | -0.21(-1.36%) |
Jul 02, 2015 | 15.45 | 15.37 | 15.37 | 15.37 | 154,082 | -0.09(-0.56%) |