Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.70 | 15.81 | 15.61 | 15.74 | 868,933 | +0.11(+0.70%) |
Sep 29, 2015 | 15.63 | 15.68 | 15.51 | 15.64 | 220,812 | +0.06(+0.38%) |
Sep 28, 2015 | 15.61 | 15.74 | 15.58 | 15.58 | 243,108 | +0.00(+0.00%) |
Sep 25, 2015 | 15.70 | 15.70 | 15.49 | 15.58 | 186,554 | -0.01(-0.06%) |
Sep 24, 2015 | 15.51 | 15.70 | 15.43 | 15.59 | 210,162 | -0.03(-0.19%) |
Sep 23, 2015 | 15.45 | 15.69 | 15.38 | 15.62 | 219,060 | +0.25(+1.61%) |
Sep 22, 2015 | 15.30 | 15.48 | 15.25 | 15.37 | 165,295 | -0.08(-0.51%) |
Sep 21, 2015 | 15.33 | 15.66 | 15.33 | 15.45 | 162,617 | +0.20(+1.30%) |
Sep 18, 2015 | 15.47 | 15.58 | 15.20 | 15.25 | 296,536 | -0.37(-2.35%) |
Sep 17, 2015 | 15.66 | 15.73 | 15.61 | 15.62 | 188,960 | -0.06(-0.38%) |
Sep 16, 2015 | 15.72 | 15.75 | 15.63 | 15.68 | 281,450 | +0.00(+0.00%) |
Sep 15, 2015 | 15.59 | 15.71 | 15.45 | 15.68 | 186,432 | +0.12(+0.76%) |
Sep 14, 2015 | 15.49 | 15.68 | 15.44 | 15.56 | 132,651 | +0.07(+0.45%) |
Sep 11, 2015 | 15.09 | 15.49 | 15.09 | 15.49 | 280,127 | +0.32(+2.09%) |
Sep 10, 2015 | 15.21 | 15.32 | 15.13 | 15.17 | 111,077 | -0.05(-0.33%) |
Sep 09, 2015 | 15.40 | 15.45 | 15.16 | 15.22 | 164,092 | -0.07(-0.45%) |
Sep 08, 2015 | 15.36 | 15.36 | 15.20 | 15.29 | 247,459 | +0.10(+0.65%) |
Sep 04, 2015 | 15.19 | 15.19 | 15.19 | 15.19 | 81,751 | -0.19(-1.22%) |
Sep 03, 2015 | 15.39 | 15.66 | 15.36 | 15.38 | 134,258 | +0.05(+0.32%) |
Sep 02, 2015 | 15.26 | 15.40 | 15.09 | 15.33 | 154,946 | +0.26(+1.71%) |
Sep 01, 2015 | 15.39 | 15.57 | 15.03 | 15.07 | 183,784 | -0.55(-3.55%) |
Aug 31, 2015 | 15.59 | 15.76 | 15.47 | 15.63 | 272,126 | -0.03(-0.19%) |
Aug 28, 2015 | 15.51 | 15.75 | 15.48 | 15.66 | 388,631 | +0.09(+0.57%) |
Aug 27, 2015 | 15.48 | 15.66 | 15.27 | 15.57 | 300,878 | +0.15(+0.96%) |
Aug 26, 2015 | 15.24 | 15.46 | 15.14 | 15.42 | 195,002 | +0.43(+2.84%) |
Aug 25, 2015 | 15.43 | 15.52 | 14.95 | 14.99 | 293,531 | -0.08(-0.52%) |
Aug 24, 2015 | 15.02 | 15.58 | 14.99 | 15.07 | 468,365 | -0.47(-3.06%) |
Aug 21, 2015 | 15.25 | 15.72 | 15.11 | 15.55 | 316,510 | +0.06(+0.38%) |
Aug 20, 2015 | 15.52 | 15.68 | 15.31 | 15.49 | 302,463 | -0.17(-1.08%) |
Aug 19, 2015 | 15.66 | 15.76 | 15.38 | 15.66 | 150,908 | -0.06(-0.38%) |
Aug 18, 2015 | 15.57 | 15.73 | 15.42 | 15.71 | 164,513 | +0.11(+0.70%) |
Aug 17, 2015 | 15.51 | 15.71 | 15.42 | 15.61 | 171,866 | +0.04(+0.25%) |
Aug 14, 2015 | 15.31 | 15.61 | 15.23 | 15.57 | 177,256 | +0.22(+1.42%) |
Aug 13, 2015 | 15.59 | 15.77 | 15.32 | 15.35 | 294,522 | -0.27(-1.71%) |
Aug 12, 2015 | 15.51 | 15.67 | 15.24 | 15.62 | 123,728 | +0.09(+0.57%) |
Aug 11, 2015 | 15.30 | 15.57 | 15.24 | 15.53 | 157,529 | +0.07(+0.45%) |
Aug 10, 2015 | 15.26 | 15.65 | 15.25 | 15.46 | 127,990 | +0.23(+1.49%) |
Aug 07, 2015 | 15.26 | 15.48 | 15.20 | 15.23 | 137,155 | -0.14(-0.90%) |
Aug 06, 2015 | 15.52 | 15.68 | 15.18 | 15.37 | 245,949 | -0.09(-0.58%) |
Aug 05, 2015 | 15.47 | 15.65 | 15.29 | 15.46 | 136,889 | +0.07(+0.45%) |
Aug 04, 2015 | 15.49 | 15.68 | 15.37 | 15.39 | 127,151 | -0.10(-0.64%) |
Aug 03, 2015 | 15.58 | 15.58 | 15.30 | 15.49 | 232,913 | -0.07(-0.45%) |
Jul 31, 2015 | 15.69 | 15.69 | 15.30 | 15.56 | 256,299 | -0.13(-0.82%) |
Jul 30, 2015 | 14.99 | 16.03 | 14.96 | 15.68 | 455,386 | +0.80(+5.39%) |
Jul 29, 2015 | 14.29 | 15.16 | 14.18 | 14.88 | 314,594 | +0.65(+4.59%) |
Jul 28, 2015 | 12.99 | 14.33 | 12.99 | 14.23 | 484,844 | -0.18(-1.24%) |
Jul 27, 2015 | 14.54 | 14.66 | 14.38 | 14.41 | 206,318 | -0.19(-1.29%) |
Jul 24, 2015 | 14.83 | 14.88 | 14.54 | 14.60 | 209,304 | -0.30(-1.99%) |
Jul 23, 2015 | 14.81 | 14.95 | 14.73 | 14.89 | 247,861 | +0.15(+1.01%) |
Jul 22, 2015 | 14.53 | 14.75 | 14.51 | 14.74 | 158,883 | +0.22(+1.50%) |
Jul 21, 2015 | 14.74 | 14.81 | 14.45 | 14.53 | 105,005 | -0.19(-1.28%) |
Jul 20, 2015 | 14.82 | 14.95 | 14.67 | 14.72 | 157,081 | -0.12(-0.80%) |
Jul 17, 2015 | 14.87 | 14.97 | 14.80 | 14.83 | 121,229 | -0.05(-0.33%) |
Jul 16, 2015 | 14.91 | 15.01 | 14.81 | 14.88 | 120,913 | +0.13(+0.87%) |
Jul 15, 2015 | 14.86 | 14.89 | 14.72 | 14.75 | 85,753 | -0.14(-0.93%) |
Jul 14, 2015 | 14.71 | 14.90 | 14.62 | 14.89 | 150,657 | +0.25(+1.69%) |
Jul 13, 2015 | 14.68 | 14.73 | 14.57 | 14.65 | 150,480 | +0.05(+0.34%) |
Jul 10, 2015 | 14.55 | 14.67 | 14.49 | 14.60 | 132,700 | +0.23(+1.58%) |
Jul 09, 2015 | 14.65 | 14.73 | 14.31 | 14.37 | 193,941 | -0.14(-0.96%) |
Jul 08, 2015 | 14.47 | 14.65 | 14.36 | 14.51 | 210,994 | -0.05(-0.34%) |
Jul 07, 2015 | 14.60 | 14.62 | 14.43 | 14.56 | 170,372 | -0.04(-0.27%) |
Jul 06, 2015 | 14.45 | 14.64 | 14.41 | 14.60 | 143,499 | -0.04(-0.27%) |
Jul 02, 2015 | 14.72 | 14.64 | 14.64 | 14.64 | 106,004 | -0.03(-0.20%) |