Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.52 | 14.47 | 14.49 | 0 | -0.10(-0.65%) | |
Sep 29, 2015 | 14.61 | 14.59 | 14.59 | 0 | +0.04(+0.31%) | |
Sep 28, 2015 | 14.59 | 14.54 | 14.54 | 0 | -0.55(-3.64%) | |
Sep 27, 2015 | 15.10 | 15.05 | 15.10 | 0 | +0.00(+0.00%) | |
Sep 26, 2015 | 15.19 | 14.95 | 15.10 | 0 | +0.00(+0.00%) | |
Sep 25, 2015 | 15.19 | 14.95 | 15.10 | 0 | +0.02(+0.10%) | |
Sep 24, 2015 | 15.11 | 15.04 | 15.08 | 0 | +0.30(+2.03%) | |
Sep 23, 2015 | 14.78 | 14.76 | 14.78 | 0 | +0.02(+0.14%) | |
Sep 22, 2015 | 14.78 | 14.74 | 14.76 | 0 | -0.42(-2.77%) | |
Sep 21, 2015 | 15.20 | 15.17 | 15.18 | 0 | +0.02(+0.13%) | |
Sep 20, 2015 | 15.19 | 15.15 | 15.16 | 0 | +0.01(+0.07%) | |
Sep 19, 2015 | 15.44 | 15.02 | 15.15 | 0 | +0.00(+0.00%) | |
Sep 18, 2015 | 15.44 | 15.02 | 15.15 | 0 | +0.02(+0.10%) | |
Sep 17, 2015 | 15.15 | 15.11 | 15.13 | 0 | +0.27(+1.82%) | |
Sep 16, 2015 | 14.94 | 14.86 | 14.87 | 0 | +0.51(+3.55%) | |
Sep 15, 2015 | 14.38 | 14.36 | 14.36 | 0 | -0.04(-0.24%) | |
Sep 14, 2015 | 14.39 | 14.35 | 14.39 | 0 | -0.15(-1.07%) | |
Sep 13, 2015 | 14.59 | 14.51 | 14.54 | 0 | -0.04(-0.27%) | |
Sep 12, 2015 | 14.74 | 14.25 | 14.59 | 0 | +0.00(+0.00%) | |
Sep 11, 2015 | 14.74 | 14.25 | 14.59 | 0 | -0.12(-0.85%) | |
Sep 10, 2015 | 14.71 | 14.67 | 14.71 | 0 | +0.11(+0.72%) | |
Sep 09, 2015 | 14.61 | 14.57 | 14.61 | 0 | -0.20(-1.32%) | |
Sep 08, 2015 | 14.80 | 14.77 | 14.80 | 0 | +0.29(+2.03%) | |
Sep 07, 2015 | 14.51 | 0 | -0.12(-0.82%) | |||
Sep 06, 2015 | 14.67 | 14.55 | 14.62 | 0 | +0.07(+0.52%) | |
Sep 05, 2015 | 14.82 | 14.47 | 14.55 | 0 | +0.00(+0.00%) | |
Sep 04, 2015 | 14.82 | 14.47 | 14.55 | 0 | -0.15(-1.02%) | |
Sep 03, 2015 | 14.71 | 14.68 | 14.70 | 0 | +0.04(+0.24%) | |
Sep 02, 2015 | 14.68 | 14.65 | 14.66 | 0 | +0.07(+0.48%) | |
Sep 01, 2015 | 14.60 | 14.57 | 14.60 | 0 | -0.01(-0.07%) | |
Aug 31, 2015 | 14.62 | 14.59 | 14.61 | 0 | +0.09(+0.62%) | |
Aug 30, 2015 | 14.52 | 14.51 | 14.52 | 0 | -0.05(-0.34%) | |
Aug 29, 2015 | 14.65 | 14.34 | 14.56 | 0 | +0.00(+0.00%) | |
Aug 28, 2015 | 14.65 | 14.34 | 14.56 | 0 | +0.03(+0.21%) | |
Aug 27, 2015 | 14.54 | 0 | +0.47(+3.34%) | |||
Aug 26, 2015 | 14.14 | 14.05 | 14.06 | 0 | -0.60(-4.06%) | |
Aug 25, 2015 | 14.70 | 14.65 | 14.66 | 0 | -0.10(-0.68%) | |
Aug 24, 2015 | 14.81 | 14.76 | 14.76 | 0 | -0.53(-3.43%) | |
Aug 23, 2015 | 15.39 | 15.27 | 15.29 | 0 | -0.04(-0.23%) | |
Aug 22, 2015 | 15.71 | 15.11 | 15.32 | 0 | +0.00(+0.00%) | |
Aug 21, 2015 | 15.71 | 15.11 | 15.32 | 0 | -0.21(-1.32%) | |
Aug 20, 2015 | 15.55 | 15.53 | 15.53 | 0 | +0.27(+1.74%) | |
Aug 19, 2015 | 15.29 | 15.26 | 15.26 | 0 | +0.42(+2.86%) | |
Aug 18, 2015 | 14.88 | 14.82 | 14.84 | 0 | -0.43(-2.82%) | |
Aug 17, 2015 | 15.30 | 15.26 | 15.27 | 0 | +0.06(+0.39%) | |
Aug 16, 2015 | 15.24 | 15.20 | 15.21 | 0 | -0.01(-0.07%) | |
Aug 15, 2015 | 15.59 | 15.14 | 15.21 | 0 | +0.00(+0.00%) | |
Aug 14, 2015 | 15.59 | 15.14 | 15.21 | 0 | -0.15(-0.98%) | |
Aug 13, 2015 | 15.40 | 15.37 | 15.37 | 0 | -0.16(-1.03%) | |
Aug 12, 2015 | 15.54 | 15.50 | 15.53 | 0 | +0.24(+1.54%) | |
Aug 11, 2015 | 15.31 | 15.29 | 15.29 | 0 | +0.02(+0.16%) | |
Aug 10, 2015 | 15.27 | 15.23 | 15.27 | 0 | +0.52(+3.53%) | |
Aug 09, 2015 | 14.80 | 14.73 | 14.74 | 0 | -0.04(-0.24%) | |
Aug 08, 2015 | 14.99 | 14.56 | 14.78 | 0 | +0.00(+0.00%) | |
Aug 07, 2015 | 14.99 | 14.56 | 14.78 | 0 | +0.15(+1.03%) | |
Aug 06, 2015 | 14.63 | 14.62 | 14.63 | 0 | +0.06(+0.41%) | |
Aug 05, 2015 | 14.57 | 14.54 | 14.57 | 0 | +0.04(+0.28%) | |
Aug 04, 2015 | 14.56 | 14.52 | 14.53 | 0 | +0.08(+0.55%) | |
Aug 03, 2015 | 14.47 | 14.43 | 14.45 | 0 | -0.29(-1.93%) | |
Aug 02, 2015 | 14.77 | 14.72 | 14.73 | 0 | -0.03(-0.17%) | |
Aug 01, 2015 | 14.97 | 14.51 | 14.76 | 0 | +0.00(+0.00%) | |
Jul 31, 2015 | 14.97 | 14.51 | 14.76 | 0 | +0.05(+0.37%) | |
Jul 30, 2015 | 14.73 | 14.69 | 14.71 | 0 | -0.09(-0.61%) | |
Jul 29, 2015 | 14.80 | 14.76 | 14.79 | 0 | +0.14(+0.99%) | |
Jul 28, 2015 | 14.68 | 14.64 | 14.65 | 0 | +0.12(+0.83%) | |
Jul 27, 2015 | 14.53 | 14.52 | 14.53 | 0 | -0.10(-0.65%) | |
Jul 26, 2015 | 14.70 | 14.62 | 14.62 | 0 | -0.09(-0.58%) | |
Jul 25, 2015 | 14.71 | 14.33 | 14.71 | 0 | +0.00(+0.00%) | |
Jul 24, 2015 | 14.71 | 14.33 | 14.71 | 0 | +0.09(+0.62%) | |
Jul 23, 2015 | 14.62 | 14.57 | 14.62 | 0 | -0.14(-0.95%) | |
Jul 22, 2015 | 14.78 | 14.74 | 14.76 | 0 | -0.06(-0.40%) | |
Jul 21, 2015 | 14.82 | 14.79 | 14.82 | 0 | +0.18(+1.23%) | |
Jul 20, 2015 | 14.67 | 14.62 | 14.64 | 0 | -0.18(-1.25%) | |
Jul 19, 2015 | 14.85 | 14.81 | 14.82 | 0 | +0.01(+0.10%) | |
Jul 18, 2015 | 15.31 | 14.48 | 14.81 | 0 | +0.00(+0.00%) | |
Jul 17, 2015 | 15.31 | 14.48 | 14.81 | 0 | -0.16(-1.07%) | |
Jul 16, 2015 | 15.12 | 14.80 | 14.97 | 0 | -0.10(-0.66%) | |
Jul 15, 2015 | 15.22 | 14.90 | 15.07 | 0 | -0.25(-1.63%) | |
Jul 14, 2015 | 15.49 | 15.18 | 15.32 | 0 | -0.12(-0.75%) | |
Jul 13, 2015 | 15.63 | 15.31 | 15.44 | 0 | -0.15(-0.99%) | |
Jul 12, 2015 | 16.05 | 15.35 | 15.59 | 0 | +0.00(+0.00%) | |
Jul 11, 2015 | 15.63 | 15.34 | 15.59 | 0 | +0.00(+0.00%) | |
Jul 10, 2015 | 15.63 | 15.34 | 15.59 | 0 | +0.20(+1.30%) | |
Jul 09, 2015 | 15.39 | 15.34 | 15.39 | 0 | +0.33(+2.19%) | |
Jul 08, 2015 | 15.12 | 15.04 | 15.06 | 0 | +0.00(+0.00%) | |
Jul 07, 2015 | 15.06 | 14.99 | 15.06 | 0 | -0.62(-3.95%) | |
Jul 06, 2015 | 15.71 | 15.67 | 15.68 | 0 | -0.04(-0.25%) | |
Jul 05, 2015 | 15.78 | 15.56 | 15.72 | 0 | +0.07(+0.42%) | |
Jul 04, 2015 | 15.69 | 15.56 | 15.65 | 0 | +0.00(+0.00%) | |
Jul 03, 2015 | 15.69 | 15.56 | 15.65 | 0 | +0.02(+0.16%) | |
Jul 02, 2015 | 15.65 | 15.63 | 15.63 | 0 | +0.10(+0.64%) |