Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.39 | 14.63 | 13.92 | 14.15 | 110,706 | -0.09(-0.60%) |
Sep 29, 2015 | 14.44 | 14.73 | 14.06 | 14.23 | 94,686 | -0.16(-1.09%) |
Sep 28, 2015 | 15.04 | 15.14 | 14.27 | 14.39 | 115,757 | -0.71(-4.72%) |
Sep 25, 2015 | 16.13 | 16.16 | 15.01 | 15.10 | 182,664 | -0.89(-5.56%) |
Sep 24, 2015 | 15.53 | 16.13 | 15.37 | 15.99 | 113,763 | +0.36(+2.31%) |
Sep 23, 2015 | 15.66 | 16.05 | 15.51 | 15.63 | 73,372 | +0.06(+0.38%) |
Sep 22, 2015 | 16.39 | 16.52 | 15.45 | 15.57 | 127,701 | -0.93(-5.62%) |
Sep 21, 2015 | 16.93 | 16.95 | 16.18 | 16.50 | 131,253 | -0.28(-1.69%) |
Sep 18, 2015 | 16.13 | 16.85 | 16.07 | 16.78 | 321,083 | +0.45(+2.75%) |
Sep 17, 2015 | 15.46 | 16.42 | 15.46 | 16.33 | 163,303 | +0.85(+5.49%) |
Sep 16, 2015 | 14.97 | 15.54 | 14.97 | 15.48 | 81,700 | +0.60(+4.00%) |
Sep 15, 2015 | 14.70 | 14.99 | 14.70 | 14.89 | 45,085 | +0.19(+1.26%) |
Sep 14, 2015 | 14.61 | 15.03 | 14.56 | 14.70 | 93,457 | +0.10(+0.67%) |
Sep 11, 2015 | 14.65 | 14.86 | 14.50 | 14.60 | 124,258 | -0.11(-0.73%) |
Sep 10, 2015 | 14.86 | 14.97 | 14.67 | 14.71 | 193,143 | -0.20(-1.31%) |
Sep 09, 2015 | 15.32 | 15.32 | 14.89 | 14.90 | 67,737 | -0.27(-1.80%) |
Sep 08, 2015 | 15.20 | 15.34 | 14.99 | 15.18 | 85,616 | +0.17(+1.11%) |
Sep 04, 2015 | 15.09 | 15.01 | 15.01 | 15.01 | 66,242 | -0.19(-1.22%) |
Sep 03, 2015 | 15.65 | 15.70 | 15.14 | 15.20 | 154,867 | -0.45(-2.87%) |
Sep 02, 2015 | 15.89 | 15.93 | 15.44 | 15.65 | 111,627 | -0.08(-0.50%) |
Sep 01, 2015 | 16.92 | 16.92 | 15.48 | 15.73 | 154,704 | -1.46(-8.47%) |
Aug 31, 2015 | 17.14 | 17.55 | 16.99 | 17.18 | 172,226 | -0.05(-0.28%) |
Aug 28, 2015 | 17.06 | 17.34 | 16.95 | 17.23 | 114,946 | +0.09(+0.51%) |
Aug 27, 2015 | 16.84 | 17.17 | 16.67 | 17.14 | 163,729 | +0.39(+2.33%) |
Aug 26, 2015 | 16.22 | 16.85 | 15.88 | 16.75 | 333,419 | +0.79(+4.96%) |
Aug 25, 2015 | 15.75 | 16.22 | 15.62 | 15.96 | 203,965 | +0.56(+3.61%) |
Aug 24, 2015 | 14.90 | 15.85 | 14.71 | 15.40 | 186,948 | -0.24(-1.56%) |
Aug 21, 2015 | 15.08 | 15.70 | 14.88 | 15.65 | 144,374 | +0.26(+1.71%) |
Aug 20, 2015 | 15.55 | 15.69 | 15.38 | 15.38 | 86,247 | -0.31(-1.99%) |
Aug 19, 2015 | 15.82 | 15.93 | 15.65 | 15.70 | 75,508 | -0.21(-1.35%) |
Aug 18, 2015 | 15.95 | 16.12 | 15.88 | 15.91 | 84,835 | -0.09(-0.55%) |
Aug 17, 2015 | 16.10 | 16.15 | 15.87 | 16.00 | 114,430 | -0.08(-0.49%) |
Aug 14, 2015 | 16.14 | 16.24 | 15.88 | 16.08 | 76,394 | -0.12(-0.72%) |
Aug 13, 2015 | 16.42 | 16.56 | 16.12 | 16.19 | 65,828 | -0.21(-1.25%) |
Aug 12, 2015 | 16.40 | 16.50 | 16.07 | 16.40 | 72,530 | -0.19(-1.12%) |
Aug 11, 2015 | 16.62 | 16.83 | 16.45 | 16.58 | 97,933 | -0.20(-1.16%) |
Aug 10, 2015 | 16.71 | 17.07 | 16.71 | 16.78 | 101,132 | +0.13(+0.76%) |
Aug 07, 2015 | 16.93 | 17.11 | 16.34 | 16.65 | 124,981 | -0.44(-2.57%) |
Aug 06, 2015 | 17.33 | 17.44 | 16.99 | 17.09 | 121,745 | -0.19(-1.07%) |
Aug 05, 2015 | 17.05 | 17.53 | 16.87 | 17.28 | 146,871 | +0.25(+1.49%) |
Aug 04, 2015 | 16.63 | 17.04 | 16.63 | 17.02 | 116,532 | +0.38(+2.29%) |
Aug 03, 2015 | 16.70 | 16.89 | 16.51 | 16.64 | 157,791 | -0.01(-0.06%) |
Jul 31, 2015 | 16.76 | 16.95 | 16.52 | 16.65 | 148,611 | -0.14(-0.81%) |
Jul 30, 2015 | 16.48 | 16.82 | 16.22 | 16.79 | 147,210 | +0.26(+1.60%) |
Jul 29, 2015 | 16.99 | 17.09 | 16.53 | 16.53 | 111,093 | -0.46(-2.70%) |
Jul 28, 2015 | 16.80 | 17.20 | 16.63 | 16.99 | 235,923 | +0.22(+1.34%) |
Jul 27, 2015 | 17.15 | 17.29 | 16.45 | 16.76 | 244,552 | -0.52(-3.00%) |
Jul 24, 2015 | 18.30 | 18.30 | 17.10 | 17.28 | 374,875 | -1.07(-5.85%) |
Jul 23, 2015 | 19.90 | 19.90 | 18.31 | 18.35 | 465,871 | -2.37(-11.45%) |
Jul 22, 2015 | 20.81 | 20.82 | 20.61 | 20.73 | 78,338 | +0.02(+0.09%) |
Jul 21, 2015 | 20.69 | 20.80 | 20.52 | 20.71 | 125,771 | +0.05(+0.24%) |
Jul 20, 2015 | 20.82 | 20.82 | 20.31 | 20.66 | 93,551 | -0.09(-0.42%) |
Jul 17, 2015 | 20.74 | 20.83 | 20.60 | 20.75 | 85,913 | +0.06(+0.28%) |
Jul 16, 2015 | 20.83 | 20.90 | 20.66 | 20.69 | 113,934 | -0.02(-0.09%) |
Jul 15, 2015 | 20.78 | 20.84 | 20.59 | 20.71 | 72,501 | -0.03(-0.14%) |
Jul 14, 2015 | 20.65 | 20.81 | 20.57 | 20.74 | 82,213 | +0.09(+0.43%) |
Jul 13, 2015 | 20.17 | 20.76 | 20.17 | 20.65 | 97,030 | +0.51(+2.52%) |
Jul 10, 2015 | 20.04 | 20.18 | 19.85 | 20.14 | 169,819 | +0.24(+1.23%) |
Jul 09, 2015 | 20.17 | 20.36 | 19.72 | 19.90 | 150,630 | -0.01(-0.05%) |
Jul 08, 2015 | 20.42 | 20.57 | 19.80 | 19.91 | 158,449 | -0.63(-3.09%) |
Jul 07, 2015 | 20.97 | 20.97 | 20.22 | 20.54 | 118,325 | -0.33(-1.59%) |
Jul 06, 2015 | 20.36 | 20.95 | 20.34 | 20.87 | 133,870 | +0.30(+1.47%) |
Jul 02, 2015 | 21.01 | 20.57 | 20.57 | 20.57 | 135,863 | -0.49(-2.32%) |