Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.12 | 13.27 | 13.08 | 13.27 | 7,433 | +0.36(+2.78%) |
Sep 29, 2015 | 12.95 | 13.06 | 12.84 | 12.91 | 13,979 | -0.01(-0.07%) |
Sep 28, 2015 | 13.36 | 13.36 | 12.92 | 12.92 | 21,953 | -0.53(-3.94%) |
Sep 25, 2015 | 13.73 | 13.73 | 13.39 | 13.45 | 5,295 | -0.13(-0.98%) |
Sep 24, 2015 | 13.52 | 13.61 | 13.29 | 13.58 | 10,597 | -0.05(-0.34%) |
Sep 23, 2015 | 13.93 | 13.93 | 13.63 | 13.63 | 6,119 | -0.25(-1.78%) |
Sep 22, 2015 | 14.09 | 14.09 | 13.79 | 13.87 | 21,174 | -0.33(-2.35%) |
Sep 21, 2015 | 14.45 | 14.45 | 14.21 | 14.21 | 2,693 | -0.08(-0.53%) |
Sep 18, 2015 | 14.32 | 14.52 | 14.27 | 14.28 | 19,640 | -0.27(-1.88%) |
Sep 17, 2015 | 14.62 | 14.74 | 14.53 | 14.56 | 13,546 | +0.00(+0.00%) |
Sep 16, 2015 | 14.47 | 14.58 | 14.41 | 14.56 | 12,667 | +0.19(+1.31%) |
Sep 15, 2015 | 14.22 | 14.40 | 14.22 | 14.37 | 19,409 | +0.24(+1.67%) |
Sep 14, 2015 | 14.21 | 14.21 | 14.12 | 14.13 | 32,054 | -0.12(-0.86%) |
Sep 11, 2015 | 14.12 | 14.25 | 14.07 | 14.25 | 18,368 | +0.04(+0.27%) |
Sep 10, 2015 | 14.27 | 14.41 | 14.22 | 14.22 | 13,322 | -0.20(-1.37%) |
Sep 09, 2015 | 14.74 | 14.75 | 14.41 | 14.41 | 20,768 | -0.17(-1.16%) |
Sep 08, 2015 | 14.46 | 14.58 | 14.37 | 14.58 | 20,776 | +0.44(+3.14%) |
Sep 04, 2015 | 14.22 | 14.14 | 14.14 | 14.14 | 59,959 | -0.25(-1.77%) |
Sep 03, 2015 | 14.28 | 14.50 | 14.28 | 14.40 | 9,179 | +0.25(+1.80%) |
Sep 02, 2015 | 14.15 | 14.15 | 13.85 | 14.14 | 19,544 | +0.24(+1.70%) |
Sep 01, 2015 | 14.23 | 14.23 | 13.82 | 13.90 | 19,728 | -0.42(-2.96%) |
Aug 31, 2015 | 14.34 | 14.46 | 14.19 | 14.33 | 11,544 | +0.04(+0.26%) |
Aug 28, 2015 | 14.16 | 14.52 | 14.16 | 14.29 | 20,449 | +0.23(+1.66%) |
Aug 27, 2015 | 13.86 | 14.15 | 13.78 | 14.06 | 25,709 | +0.48(+3.57%) |
Aug 26, 2015 | 13.65 | 13.65 | 13.19 | 13.57 | 24,750 | +0.36(+2.71%) |
Aug 25, 2015 | 13.92 | 13.92 | 13.22 | 13.22 | 49,274 | -0.29(-2.17%) |
Aug 24, 2015 | 12.56 | 14.04 | 12.56 | 13.51 | 94,231 | -0.26(-1.92%) |
Aug 21, 2015 | 14.13 | 14.16 | 13.69 | 13.77 | 23,509 | -0.47(-3.31%) |
Aug 20, 2015 | 14.73 | 14.73 | 14.24 | 14.24 | 25,731 | -0.59(-4.01%) |
Aug 19, 2015 | 15.09 | 15.09 | 14.75 | 14.84 | 42,084 | -0.37(-2.42%) |
Aug 18, 2015 | 15.45 | 15.45 | 15.15 | 15.21 | 10,780 | -0.16(-1.04%) |
Aug 17, 2015 | 15.17 | 15.37 | 15.09 | 15.37 | 17,593 | +0.20(+1.31%) |
Aug 14, 2015 | 15.18 | 15.26 | 15.11 | 15.17 | 30,632 | -0.05(-0.34%) |
Aug 13, 2015 | 15.24 | 15.37 | 15.22 | 15.22 | 13,163 | +0.02(+0.15%) |
Aug 12, 2015 | 14.94 | 15.23 | 14.60 | 15.20 | 28,121 | +0.25(+1.71%) |
Aug 11, 2015 | 15.24 | 15.26 | 14.91 | 14.94 | 15,801 | -0.47(-3.06%) |
Aug 10, 2015 | 15.16 | 15.41 | 15.16 | 15.41 | 16,397 | +0.25(+1.66%) |
Aug 07, 2015 | 15.38 | 15.38 | 15.10 | 15.16 | 10,700 | -0.25(-1.63%) |
Aug 06, 2015 | 16.07 | 16.07 | 15.37 | 15.41 | 16,392 | -0.72(-4.45%) |
Aug 05, 2015 | 15.91 | 16.27 | 15.86 | 16.13 | 9,002 | +0.39(+2.46%) |
Aug 04, 2015 | 15.89 | 15.89 | 15.69 | 15.75 | 11,426 | -0.07(-0.42%) |
Aug 03, 2015 | 16.15 | 16.15 | 15.75 | 15.81 | 22,554 | -0.29(-1.82%) |
Jul 31, 2015 | 16.34 | 16.34 | 16.10 | 16.10 | 8,659 | -0.29(-1.79%) |
Jul 30, 2015 | 16.30 | 16.40 | 16.30 | 16.40 | 8,307 | +0.02(+0.12%) |
Jul 29, 2015 | 16.12 | 16.40 | 16.07 | 16.38 | 27,548 | +0.26(+1.64%) |
Jul 28, 2015 | 16.05 | 16.18 | 15.76 | 16.11 | 15,832 | +0.26(+1.67%) |
Jul 27, 2015 | 15.88 | 15.96 | 15.77 | 15.85 | 16,165 | -0.14(-0.88%) |
Jul 24, 2015 | 16.16 | 16.16 | 15.93 | 15.99 | 19,003 | -0.20(-1.23%) |
Jul 23, 2015 | 16.21 | 16.48 | 16.19 | 16.19 | 13,720 | -0.06(-0.35%) |
Jul 22, 2015 | 16.47 | 16.47 | 16.25 | 16.25 | 16,243 | -0.43(-2.60%) |
Jul 21, 2015 | 16.82 | 16.82 | 16.65 | 16.68 | 9,739 | -0.22(-1.28%) |
Jul 20, 2015 | 16.94 | 17.15 | 16.90 | 16.90 | 28,750 | +0.02(+0.11%) |
Jul 17, 2015 | 17.02 | 17.02 | 16.83 | 16.88 | 15,074 | -0.07(-0.39%) |
Jul 16, 2015 | 17.03 | 17.03 | 16.83 | 16.94 | 12,659 | +0.02(+0.13%) |
Jul 15, 2015 | 17.16 | 17.16 | 16.86 | 16.92 | 17,606 | -0.28(-1.61%) |
Jul 14, 2015 | 17.00 | 17.24 | 17.00 | 17.20 | 14,872 | +0.13(+0.77%) |
Jul 13, 2015 | 17.17 | 17.17 | 16.93 | 17.07 | 21,012 | +0.15(+0.91%) |
Jul 10, 2015 | 16.89 | 16.93 | 16.84 | 16.91 | 13,644 | +0.26(+1.55%) |
Jul 09, 2015 | 16.85 | 16.94 | 16.64 | 16.65 | 12,924 | +0.07(+0.44%) |
Jul 08, 2015 | 16.93 | 16.93 | 16.51 | 16.58 | 21,189 | -0.51(-2.98%) |
Jul 07, 2015 | 17.07 | 17.13 | 16.59 | 17.09 | 25,484 | +0.10(+0.61%) |
Jul 06, 2015 | 17.07 | 17.17 | 16.88 | 16.99 | 18,788 | -0.28(-1.61%) |
Jul 02, 2015 | 17.36 | 17.27 | 17.27 | 17.27 | 21,081 | +0.01(+0.05%) |