Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.23 | 14.49 | 14.12 | 14.40 | 6,316 | +0.38(+2.71%) |
Sep 29, 2015 | 14.08 | 14.25 | 13.87 | 14.02 | 75,414 | -0.01(-0.07%) |
Sep 28, 2015 | 14.04 | 14.08 | 13.82 | 14.03 | 628,832 | -0.61(-4.17%) |
Sep 25, 2015 | 14.65 | 14.65 | 14.64 | 14.64 | 2,468 | +0.05(+0.34%) |
Sep 24, 2015 | 14.23 | 14.59 | 14.23 | 14.59 | 28,186 | -0.02(-0.14%) |
Sep 23, 2015 | 14.67 | 14.67 | 14.37 | 14.61 | 3,770 | -0.32(-2.14%) |
Sep 22, 2015 | 14.80 | 14.97 | 14.73 | 14.93 | 10,407 | -1.22(-7.55%) |
Sep 21, 2015 | 16.19 | 16.19 | 15.80 | 16.15 | 2,680 | -0.66(-3.93%) |
Sep 18, 2015 | 16.83 | 16.89 | 16.70 | 16.81 | 6,509 | -1.01(-5.67%) |
Sep 17, 2015 | 17.53 | 17.87 | 17.36 | 17.82 | 6,469 | +0.55(+3.18%) |
Sep 16, 2015 | 17.07 | 17.27 | 17.07 | 17.27 | 5,959 | +0.57(+3.44%) |
Sep 15, 2015 | 16.80 | 16.85 | 16.59 | 16.70 | 11,990 | +0.05(+0.27%) |
Sep 14, 2015 | 16.33 | 16.65 | 16.33 | 16.65 | 8,500 | -0.13(-0.77%) |
Sep 11, 2015 | 16.73 | 16.91 | 16.73 | 16.78 | 3,914 | -0.17(-1.00%) |
Sep 10, 2015 | 16.95 | 16.95 | 16.72 | 16.95 | 12,170 | +0.07(+0.44%) |
Sep 09, 2015 | 17.06 | 17.06 | 16.72 | 16.88 | 6,128 | +0.16(+0.99%) |
Sep 08, 2015 | 16.47 | 16.72 | 16.47 | 16.71 | 4,535 | +0.92(+5.83%) |
Sep 04, 2015 | 15.79 | 15.79 | 15.79 | 0 | -0.28(-1.74%) | |
Sep 03, 2015 | 16.07 | 16.25 | 16.07 | 16.07 | 3,672 | +0.13(+0.82%) |
Sep 02, 2015 | 15.85 | 16.02 | 15.69 | 15.94 | 7,574 | -0.17(-1.06%) |
Sep 01, 2015 | 16.08 | 16.11 | 15.98 | 16.11 | 11,435 | -0.48(-2.86%) |
Aug 31, 2015 | 16.44 | 16.69 | 16.44 | 16.59 | 10,107 | -0.39(-2.33%) |
Aug 28, 2015 | 16.98 | 16.98 | 16.78 | 16.98 | 3,162 | -0.24(-1.39%) |
Aug 27, 2015 | 17.12 | 17.22 | 16.87 | 17.22 | 4,716 | +0.46(+2.74%) |
Aug 26, 2015 | 16.61 | 16.85 | 16.35 | 16.76 | 11,433 | +0.60(+3.71%) |
Aug 25, 2015 | 16.85 | 16.93 | 16.16 | 16.16 | 35,301 | -0.10(-0.62%) |
Aug 24, 2015 | 15.60 | 16.42 | 15.60 | 16.26 | 3,541 | -0.23(-1.39%) |
Aug 21, 2015 | 16.61 | 16.80 | 16.49 | 16.49 | 3,085 | -0.21(-1.26%) |
Aug 20, 2015 | 16.69 | 16.93 | 16.68 | 16.70 | 5,023 | -0.70(-4.02%) |
Aug 19, 2015 | 17.62 | 17.62 | 17.40 | 17.40 | 15,407 | -0.36(-2.03%) |
Aug 18, 2015 | 17.94 | 18.04 | 17.76 | 17.76 | 10,586 | -0.50(-2.74%) |
Aug 17, 2015 | 18.21 | 18.26 | 18.20 | 18.26 | 769 | -0.40(-2.14%) |
Aug 14, 2015 | 18.61 | 18.66 | 18.25 | 18.66 | 1,059 | +0.52(+2.87%) |
Aug 13, 2015 | 18.44 | 18.44 | 18.13 | 18.14 | 3,230 | -0.34(-1.84%) |
Aug 12, 2015 | 18.06 | 18.48 | 18.06 | 18.48 | 5,332 | -0.30(-1.60%) |
Aug 11, 2015 | 18.87 | 18.87 | 18.57 | 18.78 | 3,228 | -0.49(-2.53%) |
Aug 10, 2015 | 19.22 | 19.32 | 19.22 | 19.27 | 1,384 | +0.07(+0.35%) |
Aug 07, 2015 | 19.12 | 19.37 | 19.06 | 19.20 | 2,387 | +0.06(+0.31%) |
Aug 06, 2015 | 19.10 | 19.14 | 18.79 | 19.14 | 1,439 | -0.02(-0.10%) |
Aug 05, 2015 | 19.02 | 19.31 | 19.01 | 19.16 | 4,499 | +0.43(+2.30%) |
Aug 04, 2015 | 18.58 | 18.78 | 18.50 | 18.73 | 9,811 | +0.13(+0.70%) |
Aug 03, 2015 | 18.22 | 18.60 | 18.22 | 18.60 | 7,422 | +0.32(+1.75%) |
Jul 31, 2015 | 18.40 | 18.40 | 18.28 | 18.28 | 2,149 | +0.31(+1.73%) |
Jul 30, 2015 | 18.10 | 18.23 | 17.97 | 17.97 | 1,134 | -2.04(-10.19%) |
Jul 29, 2015 | 19.78 | 20.01 | 19.78 | 20.01 | 1,679 | +0.23(+1.16%) |
Jul 28, 2015 | 19.67 | 19.82 | 19.53 | 19.78 | 7,636 | +0.10(+0.51%) |
Jul 27, 2015 | 19.52 | 19.69 | 19.40 | 19.68 | 3,697 | -0.43(-2.14%) |
Jul 24, 2015 | 20.11 | 20.11 | 20.11 | 20.11 | 745 | -0.51(-2.47%) |
Jul 23, 2015 | 20.32 | 20.62 | 20.32 | 20.62 | 1,354 | +0.17(+0.81%) |
Jul 22, 2015 | 20.56 | 20.56 | 20.45 | 20.45 | 1,148 | -0.27(-1.28%) |
Jul 21, 2015 | 20.74 | 20.74 | 20.36 | 20.72 | 2,616 | +0.45(+2.22%) |
Jul 20, 2015 | 20.13 | 20.44 | 20.13 | 20.27 | 2,294 | -0.06(-0.30%) |
Jul 17, 2015 | 20.33 | 20.33 | 20.33 | 20.33 | 896 | -0.13(-0.64%) |
Jul 16, 2015 | 20.16 | 20.46 | 20.16 | 20.46 | 9,530 | +0.34(+1.69%) |
Jul 15, 2015 | 20.10 | 20.12 | 20.10 | 20.12 | 1,124 | +0.01(+0.05%) |
Jul 14, 2015 | 20.11 | 20.11 | 19.81 | 20.11 | 2,677 | -0.24(-1.18%) |
Jul 13, 2015 | 20.36 | 20.36 | 20.34 | 20.35 | 1,502 | -0.13(-0.62%) |
Jul 10, 2015 | 20.27 | 20.55 | 20.27 | 20.48 | 4,168 | +0.88(+4.47%) |
Jul 09, 2015 | 19.76 | 19.76 | 19.31 | 19.60 | 15,718 | +0.40(+2.08%) |
Jul 08, 2015 | 19.30 | 19.30 | 19.00 | 19.20 | 7,155 | -1.21(-5.93%) |
Jul 07, 2015 | 19.90 | 20.41 | 19.76 | 20.41 | 4,157 | -0.50(-2.39%) |
Jul 06, 2015 | 20.69 | 20.92 | 20.57 | 20.91 | 7,359 | -0.48(-2.24%) |
Jul 02, 2015 | 21.39 | 21.39 | 21.39 | 0 | -0.19(-0.88%) |