Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.38 | 15.67 | 15.15 | 15.62 | 294,143 | +0.31(+2.02%) |
Sep 29, 2015 | 15.56 | 15.90 | 15.20 | 15.31 | 218,792 | -0.21(-1.35%) |
Sep 28, 2015 | 15.26 | 15.76 | 15.21 | 15.52 | 173,821 | +0.24(+1.57%) |
Sep 25, 2015 | 15.57 | 15.75 | 15.24 | 15.28 | 162,454 | -0.18(-1.16%) |
Sep 24, 2015 | 15.20 | 15.52 | 15.14 | 15.46 | 192,275 | +0.05(+0.32%) |
Sep 23, 2015 | 15.48 | 15.59 | 15.05 | 15.41 | 198,125 | -0.04(-0.26%) |
Sep 22, 2015 | 15.37 | 15.53 | 15.23 | 15.45 | 145,382 | -0.04(-0.26%) |
Sep 21, 2015 | 15.68 | 15.98 | 15.41 | 15.49 | 117,908 | -0.09(-0.58%) |
Sep 18, 2015 | 15.45 | 15.88 | 15.41 | 15.58 | 738,376 | -0.10(-0.64%) |
Sep 17, 2015 | 15.44 | 15.92 | 15.32 | 15.68 | 92,242 | +0.23(+1.49%) |
Sep 16, 2015 | 15.44 | 15.96 | 15.33 | 15.45 | 124,203 | +0.04(+0.26%) |
Sep 15, 2015 | 15.07 | 15.50 | 15.04 | 15.41 | 164,177 | +0.42(+2.80%) |
Sep 14, 2015 | 15.47 | 15.54 | 14.89 | 14.99 | 157,832 | -0.49(-3.17%) |
Sep 11, 2015 | 15.10 | 15.60 | 14.93 | 15.48 | 209,674 | +0.23(+1.51%) |
Sep 10, 2015 | 15.06 | 15.61 | 14.91 | 15.25 | 152,480 | +0.14(+0.93%) |
Sep 09, 2015 | 14.98 | 15.43 | 14.93 | 15.11 | 362,692 | +0.13(+0.87%) |
Sep 08, 2015 | 14.15 | 15.03 | 14.12 | 14.98 | 242,649 | +1.04(+7.46%) |
Sep 04, 2015 | 13.63 | 13.94 | 13.94 | 13.94 | 75,900 | +0.18(+1.31%) |
Sep 03, 2015 | 13.58 | 13.87 | 13.57 | 13.76 | 75,173 | +0.14(+1.03%) |
Sep 02, 2015 | 13.79 | 14.19 | 13.51 | 13.62 | 86,998 | +0.03(+0.22%) |
Sep 01, 2015 | 13.81 | 14.07 | 13.55 | 13.59 | 72,967 | -0.49(-3.48%) |
Aug 31, 2015 | 13.93 | 14.34 | 13.88 | 14.08 | 121,777 | +0.03(+0.21%) |
Aug 28, 2015 | 13.60 | 14.17 | 13.54 | 14.05 | 101,214 | +0.40(+2.93%) |
Aug 27, 2015 | 13.58 | 13.96 | 13.35 | 13.65 | 103,692 | +0.16(+1.19%) |
Aug 26, 2015 | 13.65 | 13.65 | 13.25 | 13.49 | 65,282 | +0.11(+0.82%) |
Aug 25, 2015 | 14.06 | 14.09 | 13.30 | 13.38 | 179,240 | -0.31(-2.26%) |
Aug 24, 2015 | 13.57 | 14.25 | 13.37 | 13.69 | 177,311 | -0.65(-4.53%) |
Aug 21, 2015 | 14.22 | 14.71 | 14.06 | 14.34 | 352,807 | -0.13(-0.90%) |
Aug 20, 2015 | 14.60 | 14.63 | 14.32 | 14.47 | 154,981 | -0.23(-1.56%) |
Aug 19, 2015 | 15.07 | 15.07 | 14.54 | 14.70 | 86,710 | -0.40(-2.65%) |
Aug 18, 2015 | 15.33 | 15.33 | 14.79 | 15.10 | 150,043 | -0.17(-1.11%) |
Aug 17, 2015 | 14.99 | 15.28 | 14.86 | 15.27 | 81,730 | +0.16(+1.06%) |
Aug 14, 2015 | 14.62 | 15.16 | 14.60 | 15.11 | 75,646 | +0.40(+2.72%) |
Aug 13, 2015 | 15.06 | 15.15 | 14.39 | 14.71 | 197,469 | -0.35(-2.32%) |
Aug 12, 2015 | 14.82 | 15.11 | 14.55 | 15.06 | 165,457 | +0.17(+1.14%) |
Aug 11, 2015 | 15.11 | 15.30 | 14.72 | 14.89 | 343,217 | -0.33(-2.17%) |
Aug 10, 2015 | 14.87 | 15.36 | 14.87 | 15.22 | 157,717 | +0.39(+2.63%) |
Aug 07, 2015 | 15.07 | 15.47 | 14.73 | 14.83 | 75,444 | -0.39(-2.56%) |
Aug 06, 2015 | 14.94 | 15.40 | 14.77 | 15.22 | 265,308 | +0.23(+1.53%) |
Aug 05, 2015 | 13.85 | 15.63 | 13.85 | 14.99 | 422,175 | +1.19(+8.62%) |
Aug 04, 2015 | 13.74 | 14.08 | 13.55 | 13.80 | 327,886 | +0.09(+0.66%) |
Aug 03, 2015 | 13.64 | 13.75 | 13.38 | 13.71 | 302,456 | +0.08(+0.59%) |
Jul 31, 2015 | 14.33 | 14.40 | 13.56 | 13.63 | 683,282 | -0.73(-5.08%) |
Jul 30, 2015 | 13.98 | 14.59 | 13.63 | 14.36 | 692,965 | +0.36(+2.57%) |
Jul 29, 2015 | 14.07 | 14.13 | 13.95 | 14.00 | 160,189 | -0.03(-0.21%) |
Jul 28, 2015 | 14.01 | 14.19 | 13.50 | 14.03 | 540,692 | +0.05(+0.36%) |
Jul 27, 2015 | 14.17 | 14.43 | 13.68 | 13.98 | 410,771 | -0.39(-2.71%) |
Jul 24, 2015 | 14.60 | 14.77 | 14.31 | 14.37 | 85,764 | -0.29(-1.98%) |
Jul 23, 2015 | 14.81 | 15.23 | 14.50 | 14.66 | 413,989 | -0.06(-0.41%) |
Jul 22, 2015 | 15.10 | 15.28 | 14.42 | 14.72 | 480,538 | -0.35(-2.32%) |
Jul 21, 2015 | 14.42 | 15.14 | 14.42 | 15.07 | 205,831 | +0.58(+4.00%) |
Jul 20, 2015 | 15.86 | 15.97 | 14.21 | 14.49 | 883,514 | -1.43(-8.98%) |
Jul 17, 2015 | 15.94 | 16.27 | 15.78 | 15.92 | 114,853 | +0.15(+0.95%) |
Jul 16, 2015 | 15.67 | 15.88 | 15.36 | 15.77 | 270,789 | +0.25(+1.61%) |
Jul 15, 2015 | 16.47 | 16.56 | 15.50 | 15.52 | 270,071 | -1.12(-6.73%) |
Jul 14, 2015 | 16.52 | 16.67 | 16.25 | 16.64 | 165,746 | +0.23(+1.40%) |
Jul 13, 2015 | 16.30 | 16.50 | 16.13 | 16.41 | 192,306 | +0.16(+0.98%) |
Jul 10, 2015 | 16.11 | 16.39 | 15.82 | 16.25 | 145,791 | +0.30(+1.88%) |
Jul 09, 2015 | 16.20 | 16.26 | 15.81 | 15.95 | 123,968 | -0.03(-0.19%) |
Jul 08, 2015 | 16.14 | 16.27 | 15.87 | 15.98 | 123,283 | -0.27(-1.66%) |
Jul 07, 2015 | 15.67 | 16.32 | 15.31 | 16.25 | 293,883 | +0.50(+3.17%) |
Jul 06, 2015 | 15.87 | 15.88 | 15.45 | 15.75 | 242,063 | -0.16(-1.01%) |
Jul 02, 2015 | 16.30 | 15.91 | 15.91 | 15.91 | 227,200 | -0.31(-1.91%) |