Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.02 | 15.02 | 14.77 | 14.85 | 972,228 | -0.08(-0.53%) |
Sep 29, 2015 | 14.83 | 15.07 | 14.78 | 14.93 | 1,057,637 | +0.15(+1.02%) |
Sep 28, 2015 | 15.03 | 15.08 | 14.67 | 14.78 | 605,349 | -0.25(-1.67%) |
Sep 25, 2015 | 15.18 | 15.23 | 15.00 | 15.03 | 1,025,469 | -0.09(-0.61%) |
Sep 24, 2015 | 15.27 | 15.32 | 15.06 | 15.12 | 637,272 | -0.15(-0.98%) |
Sep 23, 2015 | 15.18 | 15.35 | 15.05 | 15.27 | 692,570 | +0.13(+0.89%) |
Sep 22, 2015 | 15.15 | 15.27 | 14.96 | 15.14 | 1,162,139 | -0.14(-0.93%) |
Sep 21, 2015 | 15.42 | 15.48 | 15.21 | 15.28 | 716,324 | -0.04(-0.23%) |
Sep 18, 2015 | 15.05 | 15.49 | 15.05 | 15.32 | 3,072,769 | +0.13(+0.84%) |
Sep 17, 2015 | 14.92 | 15.41 | 14.82 | 15.19 | 849,139 | +0.23(+1.52%) |
Sep 16, 2015 | 14.47 | 15.01 | 14.47 | 14.96 | 868,579 | +0.44(+3.03%) |
Sep 15, 2015 | 14.56 | 14.64 | 14.42 | 14.52 | 566,353 | -0.01(-0.10%) |
Sep 14, 2015 | 14.55 | 14.60 | 14.44 | 14.54 | 614,667 | +0.06(+0.39%) |
Sep 11, 2015 | 14.26 | 14.52 | 14.26 | 14.48 | 1,718,588 | +0.18(+1.29%) |
Sep 10, 2015 | 14.05 | 14.42 | 13.98 | 14.29 | 1,794,615 | +0.20(+1.41%) |
Sep 09, 2015 | 14.51 | 14.55 | 14.07 | 14.10 | 850,437 | -0.32(-2.22%) |
Sep 08, 2015 | 14.22 | 14.49 | 14.13 | 14.41 | 766,170 | +0.35(+2.47%) |
Sep 04, 2015 | 14.14 | 14.07 | 14.07 | 14.07 | 596,000 | -0.21(-1.44%) |
Sep 03, 2015 | 14.13 | 14.39 | 14.13 | 14.27 | 506,191 | +0.09(+0.65%) |
Sep 02, 2015 | 14.15 | 14.19 | 13.95 | 14.18 | 1,311,758 | +0.13(+0.96%) |
Sep 01, 2015 | 14.13 | 14.34 | 13.93 | 14.05 | 637,720 | -0.26(-1.84%) |
Aug 31, 2015 | 14.55 | 14.62 | 14.25 | 14.31 | 781,089 | -0.33(-2.28%) |
Aug 28, 2015 | 14.63 | 14.78 | 14.51 | 14.64 | 583,612 | +0.03(+0.19%) |
Aug 27, 2015 | 14.44 | 14.74 | 14.29 | 14.61 | 765,168 | +0.26(+1.78%) |
Aug 26, 2015 | 14.54 | 14.54 | 14.21 | 14.36 | 871,094 | +0.07(+0.50%) |
Aug 25, 2015 | 14.76 | 14.76 | 14.26 | 14.29 | 1,045,263 | -0.09(-0.64%) |
Aug 24, 2015 | 14.68 | 14.82 | 14.08 | 14.38 | 812,170 | -0.57(-3.80%) |
Aug 21, 2015 | 15.00 | 15.29 | 14.93 | 14.95 | 714,215 | -0.21(-1.36%) |
Aug 20, 2015 | 15.24 | 15.29 | 15.12 | 15.15 | 323,523 | -0.15(-0.97%) |
Aug 19, 2015 | 15.27 | 15.41 | 15.15 | 15.30 | 285,754 | -0.07(-0.46%) |
Aug 18, 2015 | 15.42 | 15.47 | 15.29 | 15.37 | 591,475 | -0.13(-0.82%) |
Aug 17, 2015 | 15.39 | 15.52 | 15.37 | 15.50 | 446,153 | +0.06(+0.37%) |
Aug 14, 2015 | 15.40 | 15.53 | 15.24 | 15.44 | 359,975 | -0.01(-0.09%) |
Aug 13, 2015 | 15.61 | 15.88 | 15.16 | 15.46 | 1,256,503 | +0.31(+2.01%) |
Aug 12, 2015 | 15.06 | 15.19 | 14.98 | 15.15 | 835,410 | +0.04(+0.23%) |
Aug 11, 2015 | 14.85 | 15.22 | 14.83 | 15.12 | 648,407 | +0.23(+1.57%) |
Aug 10, 2015 | 15.15 | 15.17 | 14.87 | 14.88 | 361,173 | -0.24(-1.60%) |
Aug 07, 2015 | 14.97 | 15.12 | 14.86 | 15.12 | 423,768 | +0.08(+0.52%) |
Aug 06, 2015 | 14.95 | 15.11 | 14.77 | 15.05 | 490,681 | +0.07(+0.47%) |
Aug 05, 2015 | 15.29 | 15.31 | 14.87 | 14.98 | 407,693 | -0.28(-1.81%) |
Aug 04, 2015 | 15.23 | 15.36 | 15.12 | 15.25 | 781,512 | +0.04(+0.23%) |
Aug 03, 2015 | 14.87 | 15.26 | 14.84 | 15.22 | 545,459 | +0.31(+2.09%) |
Jul 31, 2015 | 14.98 | 15.07 | 14.88 | 14.90 | 884,819 | +0.03(+0.19%) |
Jul 30, 2015 | 15.01 | 15.05 | 14.85 | 14.88 | 699,409 | -0.18(-1.18%) |
Jul 29, 2015 | 14.85 | 15.10 | 14.69 | 15.05 | 483,294 | +0.17(+1.14%) |
Jul 28, 2015 | 14.85 | 15.39 | 14.68 | 14.88 | 417,215 | +0.07(+0.48%) |
Jul 27, 2015 | 14.77 | 15.05 | 14.71 | 14.81 | 294,355 | +0.06(+0.43%) |
Jul 24, 2015 | 14.84 | 14.96 | 14.75 | 14.75 | 356,892 | -0.09(-0.62%) |
Jul 23, 2015 | 15.26 | 15.31 | 14.81 | 14.84 | 913,342 | -0.13(-0.90%) |
Jul 22, 2015 | 14.91 | 15.07 | 14.88 | 14.98 | 296,675 | +0.11(+0.72%) |
Jul 21, 2015 | 14.90 | 15.01 | 14.79 | 14.87 | 301,397 | -0.06(-0.38%) |
Jul 20, 2015 | 14.98 | 15.08 | 14.88 | 14.93 | 306,280 | -0.06(-0.43%) |
Jul 17, 2015 | 14.88 | 15.00 | 14.83 | 14.99 | 313,703 | +0.11(+0.71%) |
Jul 16, 2015 | 14.87 | 14.96 | 14.81 | 14.88 | 296,438 | +0.08(+0.53%) |
Jul 15, 2015 | 14.66 | 14.84 | 14.66 | 14.80 | 410,055 | +0.07(+0.48%) |
Jul 14, 2015 | 14.68 | 14.76 | 14.63 | 14.73 | 424,391 | +0.05(+0.34%) |
Jul 13, 2015 | 14.73 | 14.92 | 14.59 | 14.68 | 377,080 | -0.02(-0.14%) |
Jul 10, 2015 | 14.62 | 14.75 | 14.60 | 14.71 | 321,227 | +0.16(+1.07%) |
Jul 09, 2015 | 14.70 | 14.72 | 14.54 | 14.55 | 487,343 | -0.06(-0.39%) |
Jul 08, 2015 | 14.52 | 14.63 | 14.48 | 14.61 | 869,490 | +0.01(+0.05%) |
Jul 07, 2015 | 14.48 | 14.64 | 14.40 | 14.60 | 1,244,799 | +0.16(+1.08%) |
Jul 06, 2015 | 14.27 | 14.55 | 14.20 | 14.44 | 1,033,089 | +0.13(+0.94%) |
Jul 02, 2015 | 14.44 | 14.31 | 14.31 | 14.31 | 1,468,161 | -0.16(-1.08%) |