Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.11 | 13.33 | 12.93 | 13.08 | 62,207 | +0.01(+0.08%) |
Sep 29, 2015 | 13.20 | 13.52 | 12.89 | 13.07 | 46,631 | -0.11(-0.83%) |
Sep 28, 2015 | 13.39 | 13.50 | 13.07 | 13.18 | 64,601 | -0.22(-1.64%) |
Sep 25, 2015 | 14.49 | 14.51 | 13.36 | 13.40 | 84,163 | -1.00(-6.94%) |
Sep 24, 2015 | 14.66 | 14.77 | 14.37 | 14.40 | 66,374 | -0.35(-2.37%) |
Sep 23, 2015 | 14.79 | 15.03 | 14.69 | 14.75 | 55,770 | +0.01(+0.07%) |
Sep 22, 2015 | 14.92 | 15.06 | 14.38 | 14.74 | 66,515 | -0.29(-1.93%) |
Sep 21, 2015 | 14.92 | 15.09 | 14.78 | 15.03 | 35,302 | +0.19(+1.28%) |
Sep 18, 2015 | 15.00 | 15.45 | 14.67 | 14.84 | 106,785 | -0.34(-2.24%) |
Sep 17, 2015 | 14.88 | 15.22 | 14.88 | 15.18 | 79,462 | +0.18(+1.20%) |
Sep 16, 2015 | 15.12 | 15.16 | 14.81 | 15.00 | 39,277 | -0.08(-0.53%) |
Sep 15, 2015 | 15.14 | 15.34 | 15.03 | 15.08 | 51,332 | -0.14(-0.92%) |
Sep 14, 2015 | 15.24 | 15.29 | 14.99 | 15.22 | 34,860 | -0.03(-0.20%) |
Sep 11, 2015 | 15.17 | 15.29 | 14.94 | 15.25 | 47,317 | -0.01(-0.07%) |
Sep 10, 2015 | 14.99 | 15.30 | 14.89 | 15.26 | 51,687 | +0.25(+1.67%) |
Sep 09, 2015 | 15.20 | 15.22 | 14.94 | 15.01 | 54,208 | -0.14(-0.92%) |
Sep 08, 2015 | 15.11 | 15.26 | 14.94 | 15.15 | 38,388 | +0.22(+1.47%) |
Sep 04, 2015 | 14.80 | 14.93 | 14.93 | 14.93 | 64,000 | +0.01(+0.07%) |
Sep 03, 2015 | 15.00 | 15.01 | 14.91 | 14.92 | 85,277 | -0.08(-0.53%) |
Sep 02, 2015 | 14.82 | 15.00 | 14.61 | 15.00 | 60,259 | +0.31(+2.11%) |
Sep 01, 2015 | 14.44 | 14.98 | 14.44 | 14.69 | 99,817 | +0.06(+0.41%) |
Aug 31, 2015 | 14.37 | 14.90 | 14.00 | 14.63 | 667,887 | +0.17(+1.18%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.24 | 14.46 | 50,403 | +0.13(+0.91%) |
Aug 27, 2015 | 14.31 | 14.46 | 14.19 | 14.33 | 90,927 | +0.08(+0.56%) |
Aug 26, 2015 | 14.35 | 14.40 | 14.06 | 14.25 | 82,124 | +0.14(+0.99%) |
Aug 25, 2015 | 13.92 | 14.25 | 13.60 | 14.11 | 78,590 | +0.61(+4.52%) |
Aug 24, 2015 | 13.90 | 14.20 | 13.38 | 13.50 | 322,496 | -0.90(-6.25%) |
Aug 21, 2015 | 13.92 | 14.52 | 13.86 | 14.40 | 63,884 | +0.25(+1.77%) |
Aug 20, 2015 | 14.70 | 14.83 | 14.14 | 14.15 | 47,854 | -0.59(-4.00%) |
Aug 19, 2015 | 14.84 | 14.96 | 14.60 | 14.74 | 46,164 | -0.18(-1.21%) |
Aug 18, 2015 | 15.09 | 15.09 | 14.88 | 14.92 | 45,634 | -0.13(-0.86%) |
Aug 17, 2015 | 14.96 | 15.15 | 14.91 | 15.05 | 46,783 | -0.01(-0.07%) |
Aug 14, 2015 | 14.89 | 15.09 | 14.80 | 15.06 | 35,298 | +0.10(+0.67%) |
Aug 13, 2015 | 14.88 | 15.30 | 14.82 | 14.96 | 94,850 | +0.04(+0.27%) |
Aug 12, 2015 | 14.98 | 15.03 | 14.82 | 14.92 | 78,404 | -0.08(-0.53%) |
Aug 11, 2015 | 14.84 | 15.05 | 14.77 | 15.00 | 70,402 | +0.09(+0.60%) |
Aug 10, 2015 | 14.73 | 15.11 | 14.73 | 14.91 | 88,663 | +0.19(+1.29%) |
Aug 07, 2015 | 14.90 | 15.02 | 14.67 | 14.72 | 78,758 | -0.18(-1.21%) |
Aug 06, 2015 | 15.20 | 15.52 | 14.79 | 14.90 | 112,297 | -0.09(-0.60%) |
Aug 05, 2015 | 15.24 | 15.43 | 14.93 | 14.99 | 37,057 | -0.17(-1.12%) |
Aug 04, 2015 | 15.10 | 15.30 | 14.75 | 15.16 | 27,556 | +0.09(+0.60%) |
Aug 03, 2015 | 15.21 | 15.32 | 14.95 | 15.07 | 59,180 | -0.11(-0.72%) |
Jul 31, 2015 | 15.07 | 15.40 | 14.93 | 15.18 | 43,109 | +0.16(+1.07%) |
Jul 30, 2015 | 15.00 | 15.18 | 14.87 | 15.02 | 59,472 | +0.05(+0.33%) |
Jul 29, 2015 | 15.07 | 15.36 | 14.94 | 14.97 | 37,041 | -0.07(-0.47%) |
Jul 28, 2015 | 15.30 | 15.30 | 14.82 | 15.04 | 80,079 | -0.15(-0.99%) |
Jul 27, 2015 | 15.30 | 15.31 | 15.10 | 15.19 | 45,308 | -0.13(-0.85%) |
Jul 24, 2015 | 15.54 | 15.65 | 15.25 | 15.32 | 47,638 | -0.28(-1.79%) |
Jul 23, 2015 | 15.53 | 15.65 | 15.37 | 15.60 | 113,100 | +0.14(+0.91%) |
Jul 22, 2015 | 15.45 | 15.66 | 15.40 | 15.46 | 40,138 | -0.01(-0.06%) |
Jul 21, 2015 | 15.31 | 15.66 | 15.25 | 15.47 | 81,070 | +0.19(+1.24%) |
Jul 20, 2015 | 15.49 | 15.49 | 15.19 | 15.28 | 37,278 | -0.17(-1.10%) |
Jul 17, 2015 | 15.47 | 15.51 | 15.28 | 15.45 | 50,693 | +0.00(+0.00%) |
Jul 16, 2015 | 15.40 | 15.59 | 15.32 | 15.45 | 44,888 | +0.12(+0.78%) |
Jul 15, 2015 | 15.39 | 15.53 | 15.27 | 15.33 | 33,574 | -0.05(-0.33%) |
Jul 14, 2015 | 15.32 | 15.51 | 15.26 | 15.38 | 39,739 | +0.07(+0.46%) |
Jul 13, 2015 | 15.40 | 15.63 | 15.25 | 15.31 | 85,888 | -0.01(-0.07%) |
Jul 10, 2015 | 15.12 | 15.34 | 15.11 | 15.32 | 36,541 | +0.30(+2.00%) |
Jul 09, 2015 | 15.00 | 15.38 | 14.96 | 15.02 | 206,778 | +0.14(+0.94%) |
Jul 08, 2015 | 14.99 | 15.10 | 14.77 | 14.88 | 100,957 | -0.18(-1.20%) |
Jul 07, 2015 | 15.13 | 15.24 | 14.90 | 15.06 | 50,582 | -0.02(-0.13%) |
Jul 06, 2015 | 15.05 | 15.19 | 14.82 | 15.08 | 155,654 | +0.03(+0.20%) |
Jul 02, 2015 | 15.11 | 15.05 | 15.05 | 15.05 | 69,200 | -0.05(-0.33%) |