Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.28 | 15.28 | 15.12 | 15.12 | 195,189 | -0.15(-0.97%) |
Sep 29, 2015 | 15.28 | 15.28 | 15.21 | 15.27 | 142,093 | +0.01(+0.10%) |
Sep 28, 2015 | 15.28 | 15.30 | 15.23 | 15.25 | 81,027 | -0.02(-0.15%) |
Sep 25, 2015 | 15.28 | 15.29 | 15.23 | 15.28 | 55,984 | -0.02(-0.15%) |
Sep 24, 2015 | 15.32 | 15.33 | 15.25 | 15.30 | 107,043 | +0.01(+0.10%) |
Sep 23, 2015 | 15.35 | 15.35 | 15.24 | 15.28 | 70,556 | -0.04(-0.24%) |
Sep 22, 2015 | 15.25 | 15.36 | 15.25 | 15.32 | 133,519 | +0.07(+0.44%) |
Sep 21, 2015 | 15.35 | 15.37 | 15.23 | 15.25 | 145,839 | -0.07(-0.48%) |
Sep 18, 2015 | 15.11 | 15.34 | 15.11 | 15.33 | 246,841 | +0.19(+1.27%) |
Sep 17, 2015 | 15.09 | 15.18 | 15.06 | 15.13 | 200,470 | +0.02(+0.10%) |
Sep 16, 2015 | 15.02 | 15.19 | 15.02 | 15.12 | 290,454 | +0.07(+0.49%) |
Sep 15, 2015 | 15.05 | 15.05 | 15.00 | 15.05 | 123,461 | +0.01(+0.10%) |
Sep 14, 2015 | 15.08 | 15.08 | 15.02 | 15.03 | 83,145 | -0.01(-0.10%) |
Sep 11, 2015 | 15.09 | 15.13 | 15.02 | 15.05 | 90,191 | -0.03(-0.20%) |
Sep 10, 2015 | 15.16 | 15.16 | 15.00 | 15.08 | 116,828 | -0.06(-0.39%) |
Sep 09, 2015 | 15.12 | 15.16 | 15.09 | 15.13 | 98,027 | -0.01(-0.10%) |
Sep 08, 2015 | 15.11 | 15.16 | 15.07 | 15.15 | 107,352 | +0.04(+0.24%) |
Sep 04, 2015 | 15.02 | 15.11 | 15.11 | 15.11 | 118,539 | +0.04(+0.29%) |
Sep 03, 2015 | 15.07 | 15.11 | 15.05 | 15.07 | 127,766 | +0.02(+0.15%) |
Sep 02, 2015 | 15.14 | 15.14 | 15.02 | 15.05 | 108,947 | -0.07(-0.49%) |
Sep 01, 2015 | 15.11 | 15.52 | 14.96 | 15.12 | 153,146 | +0.01(+0.10%) |
Aug 31, 2015 | 15.00 | 15.12 | 15.00 | 15.11 | 122,304 | +0.07(+0.44%) |
Aug 28, 2015 | 14.99 | 15.04 | 14.94 | 15.04 | 271,957 | +0.01(+0.10%) |
Aug 27, 2015 | 14.97 | 15.04 | 14.92 | 15.02 | 148,844 | +0.05(+0.35%) |
Aug 26, 2015 | 15.02 | 15.07 | 14.93 | 14.97 | 189,823 | -0.04(-0.30%) |
Aug 25, 2015 | 15.12 | 15.19 | 14.96 | 15.02 | 163,142 | -0.12(-0.78%) |
Aug 24, 2015 | 14.98 | 15.15 | 14.94 | 15.13 | 359,767 | +0.05(+0.34%) |
Aug 21, 2015 | 15.20 | 15.22 | 15.07 | 15.08 | 378,231 | +0.00(+0.00%) |
Aug 20, 2015 | 15.23 | 15.23 | 15.08 | 15.08 | 178,567 | -0.12(-0.78%) |
Aug 19, 2015 | 15.21 | 15.22 | 15.17 | 15.20 | 171,437 | -0.04(-0.25%) |
Aug 18, 2015 | 15.19 | 15.28 | 15.19 | 15.24 | 165,839 | +0.03(+0.20%) |
Aug 17, 2015 | 15.25 | 15.27 | 15.20 | 15.21 | 153,752 | -0.03(-0.19%) |
Aug 14, 2015 | 15.26 | 15.29 | 15.21 | 15.24 | 75,360 | -0.01(-0.05%) |
Aug 13, 2015 | 15.28 | 15.30 | 15.25 | 15.25 | 108,396 | -0.02(-0.15%) |
Aug 12, 2015 | 15.24 | 15.29 | 15.23 | 15.27 | 181,598 | +0.01(+0.10%) |
Aug 11, 2015 | 15.11 | 15.28 | 15.09 | 15.25 | 177,421 | +0.15(+1.02%) |
Aug 10, 2015 | 15.16 | 15.22 | 15.09 | 15.10 | 99,483 | -0.04(-0.24%) |
Aug 07, 2015 | 15.22 | 15.24 | 15.14 | 15.14 | 95,877 | -0.05(-0.34%) |
Aug 06, 2015 | 15.13 | 15.24 | 15.11 | 15.19 | 129,918 | +0.01(+0.10%) |
Aug 05, 2015 | 15.18 | 15.19 | 15.12 | 15.17 | 103,019 | +0.00(+0.00%) |
Aug 04, 2015 | 15.14 | 15.30 | 15.11 | 15.17 | 121,465 | +0.00(+0.00%) |
Aug 03, 2015 | 15.34 | 15.68 | 15.11 | 15.17 | 518,122 | -0.14(-0.91%) |
Jul 31, 2015 | 15.29 | 15.33 | 15.28 | 15.31 | 223,002 | +0.02(+0.14%) |
Jul 30, 2015 | 15.26 | 15.33 | 15.25 | 15.29 | 182,480 | -0.01(-0.05%) |
Jul 29, 2015 | 15.25 | 15.31 | 15.25 | 15.30 | 174,353 | +0.02(+0.14%) |
Jul 28, 2015 | 15.28 | 15.31 | 15.25 | 15.28 | 207,467 | +0.00(+0.00%) |
Jul 27, 2015 | 15.26 | 15.32 | 15.24 | 15.28 | 124,193 | +0.04(+0.29%) |
Jul 24, 2015 | 15.22 | 15.25 | 15.17 | 15.23 | 154,028 | +0.07(+0.49%) |
Jul 23, 2015 | 15.13 | 15.19 | 15.10 | 15.16 | 115,838 | +0.04(+0.24%) |
Jul 22, 2015 | 15.13 | 15.16 | 15.04 | 15.12 | 254,209 | +0.02(+0.15%) |
Jul 21, 2015 | 15.03 | 15.11 | 15.02 | 15.10 | 157,523 | +0.01(+0.05%) |
Jul 20, 2015 | 15.10 | 15.11 | 15.02 | 15.09 | 165,500 | +0.01(+0.05%) |
Jul 17, 2015 | 15.08 | 15.12 | 15.05 | 15.08 | 173,993 | +0.07(+0.44%) |
Jul 16, 2015 | 15.05 | 15.08 | 15.02 | 15.02 | 134,981 | +0.01(+0.05%) |
Jul 15, 2015 | 14.93 | 15.03 | 14.93 | 15.01 | 98,742 | +0.04(+0.29%) |
Jul 14, 2015 | 14.94 | 14.97 | 14.94 | 14.97 | 107,701 | -0.01(-0.05%) |
Jul 13, 2015 | 14.98 | 15.01 | 14.94 | 14.97 | 143,099 | -0.03(-0.20%) |
Jul 10, 2015 | 14.97 | 15.03 | 14.94 | 15.00 | 164,715 | -0.04(-0.29%) |
Jul 09, 2015 | 15.04 | 15.08 | 14.97 | 15.05 | 171,756 | +0.00(+0.00%) |
Jul 08, 2015 | 15.02 | 15.10 | 15.02 | 15.05 | 219,733 | +0.03(+0.20%) |
Jul 07, 2015 | 14.97 | 15.17 | 14.97 | 15.02 | 187,087 | +0.10(+0.69%) |
Jul 06, 2015 | 14.86 | 14.99 | 14.86 | 14.91 | 165,533 | +0.07(+0.44%) |
Jul 02, 2015 | 14.91 | 14.85 | 14.85 | 14.85 | 162,833 | +0.00(+0.00%) |