Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.74 | 13.21 | 12.59 | 12.95 | 78,566 | +0.02(+0.15%) |
Sep 29, 2015 | 13.00 | 13.04 | 12.79 | 12.93 | 46,697 | -0.12(-0.92%) |
Sep 28, 2015 | 13.45 | 13.45 | 13.02 | 13.05 | 51,867 | -0.39(-2.90%) |
Sep 25, 2015 | 13.70 | 13.70 | 13.26 | 13.44 | 66,884 | -0.16(-1.18%) |
Sep 24, 2015 | 13.64 | 13.80 | 13.00 | 13.60 | 60,176 | -0.08(-0.58%) |
Sep 23, 2015 | 13.82 | 14.03 | 13.62 | 13.68 | 24,366 | -0.05(-0.36%) |
Sep 22, 2015 | 14.28 | 14.38 | 13.57 | 13.73 | 67,098 | -0.78(-5.38%) |
Sep 21, 2015 | 15.08 | 15.42 | 14.34 | 14.51 | 90,583 | -0.27(-1.83%) |
Sep 18, 2015 | 14.29 | 15.23 | 14.29 | 14.78 | 134,657 | +0.24(+1.65%) |
Sep 17, 2015 | 14.36 | 14.81 | 14.36 | 14.54 | 33,132 | +0.15(+1.04%) |
Sep 16, 2015 | 14.23 | 14.48 | 13.67 | 14.39 | 43,571 | +0.23(+1.62%) |
Sep 15, 2015 | 14.10 | 14.30 | 13.93 | 14.16 | 59,864 | +0.01(+0.07%) |
Sep 14, 2015 | 14.02 | 14.22 | 13.89 | 14.15 | 28,045 | +0.11(+0.78%) |
Sep 11, 2015 | 14.27 | 14.38 | 13.96 | 14.04 | 32,414 | -0.15(-1.06%) |
Sep 10, 2015 | 13.82 | 14.27 | 13.69 | 14.19 | 36,157 | +0.34(+2.45%) |
Sep 09, 2015 | 14.05 | 14.20 | 13.79 | 13.85 | 32,371 | -0.20(-1.42%) |
Sep 08, 2015 | 13.85 | 14.19 | 13.85 | 14.05 | 37,846 | +0.43(+3.16%) |
Sep 04, 2015 | 13.87 | 13.62 | 13.62 | 13.62 | 17,500 | -0.38(-2.71%) |
Sep 03, 2015 | 14.15 | 14.34 | 13.85 | 14.00 | 58,428 | -0.10(-0.71%) |
Sep 02, 2015 | 14.30 | 14.56 | 13.58 | 14.10 | 91,729 | -0.24(-1.67%) |
Sep 01, 2015 | 14.44 | 15.30 | 14.02 | 14.34 | 280,262 | -0.54(-3.63%) |
Aug 31, 2015 | 13.88 | 14.96 | 13.86 | 14.88 | 56,068 | +1.08(+7.83%) |
Aug 28, 2015 | 13.70 | 14.10 | 13.70 | 13.80 | 48,248 | +0.02(+0.15%) |
Aug 27, 2015 | 13.44 | 14.57 | 13.44 | 13.78 | 208,186 | +0.41(+3.07%) |
Aug 26, 2015 | 13.91 | 13.92 | 13.28 | 13.37 | 80,588 | -0.16(-1.18%) |
Aug 25, 2015 | 13.72 | 14.00 | 13.44 | 13.53 | 101,945 | +0.03(+0.22%) |
Aug 24, 2015 | 14.00 | 14.41 | 13.40 | 13.50 | 126,122 | -0.86(-5.99%) |
Aug 21, 2015 | 14.25 | 14.55 | 14.25 | 14.36 | 55,915 | -0.22(-1.51%) |
Aug 20, 2015 | 14.96 | 15.00 | 14.41 | 14.58 | 56,841 | -0.63(-4.14%) |
Aug 19, 2015 | 14.87 | 15.26 | 14.67 | 15.21 | 73,528 | +0.20(+1.33%) |
Aug 18, 2015 | 15.18 | 15.22 | 14.94 | 15.01 | 109,749 | -0.06(-0.40%) |
Aug 17, 2015 | 14.74 | 15.21 | 14.72 | 15.07 | 87,749 | +0.33(+2.24%) |
Aug 14, 2015 | 14.18 | 14.75 | 14.18 | 14.74 | 73,315 | +0.51(+3.58%) |
Aug 13, 2015 | 13.92 | 14.31 | 13.67 | 14.23 | 70,155 | +0.27(+1.93%) |
Aug 12, 2015 | 13.80 | 14.17 | 13.46 | 13.96 | 157,712 | +0.01(+0.07%) |
Aug 11, 2015 | 14.19 | 14.43 | 13.79 | 13.95 | 69,296 | -0.35(-2.45%) |
Aug 10, 2015 | 14.41 | 14.45 | 14.16 | 14.30 | 178,651 | -0.40(-2.72%) |
Aug 07, 2015 | 15.35 | 15.35 | 14.52 | 14.70 | 172,045 | -0.67(-4.36%) |
Aug 06, 2015 | 15.36 | 15.63 | 13.05 | 15.37 | 232,559 | -1.06(-6.45%) |
Aug 05, 2015 | 16.81 | 17.08 | 16.32 | 16.43 | 24,126 | -0.41(-2.43%) |
Aug 04, 2015 | 16.89 | 16.90 | 16.10 | 16.84 | 52,929 | +0.00(+0.00%) |
Aug 03, 2015 | 17.03 | 17.04 | 16.26 | 16.84 | 46,943 | -0.13(-0.77%) |
Jul 31, 2015 | 16.47 | 17.44 | 16.02 | 16.97 | 97,481 | +0.57(+3.48%) |
Jul 30, 2015 | 16.75 | 16.75 | 16.00 | 16.40 | 189,799 | -0.32(-1.91%) |
Jul 29, 2015 | 17.23 | 17.38 | 16.44 | 16.72 | 156,197 | -0.46(-2.68%) |
Jul 28, 2015 | 16.87 | 17.39 | 16.60 | 17.18 | 63,032 | +0.20(+1.18%) |
Jul 27, 2015 | 17.00 | 17.35 | 16.78 | 16.98 | 45,648 | -0.25(-1.45%) |
Jul 24, 2015 | 17.84 | 17.84 | 17.22 | 17.23 | 34,778 | -0.54(-3.04%) |
Jul 23, 2015 | 17.84 | 17.87 | 17.39 | 17.77 | 57,012 | -0.04(-0.22%) |
Jul 22, 2015 | 16.70 | 17.96 | 16.70 | 17.81 | 60,500 | +0.99(+5.89%) |
Jul 21, 2015 | 17.27 | 17.27 | 16.46 | 16.82 | 87,852 | -0.32(-1.87%) |
Jul 20, 2015 | 17.07 | 17.49 | 16.42 | 17.14 | 66,260 | +0.14(+0.82%) |
Jul 17, 2015 | 17.23 | 17.32 | 16.88 | 17.00 | 35,475 | -0.24(-1.39%) |
Jul 16, 2015 | 17.52 | 17.52 | 17.11 | 17.24 | 44,748 | -0.28(-1.60%) |
Jul 15, 2015 | 17.75 | 17.75 | 17.33 | 17.52 | 19,374 | -0.26(-1.46%) |
Jul 14, 2015 | 17.80 | 17.92 | 17.68 | 17.78 | 17,882 | +0.01(+0.06%) |
Jul 13, 2015 | 17.18 | 17.97 | 17.18 | 17.77 | 42,832 | +0.58(+3.37%) |
Jul 10, 2015 | 17.06 | 17.41 | 16.90 | 17.19 | 43,120 | +0.39(+2.32%) |
Jul 09, 2015 | 16.73 | 17.16 | 16.63 | 16.80 | 24,422 | +0.03(+0.18%) |
Jul 08, 2015 | 16.80 | 16.92 | 16.66 | 16.77 | 38,936 | -0.23(-1.35%) |
Jul 07, 2015 | 16.94 | 17.11 | 16.26 | 17.00 | 80,329 | +0.04(+0.24%) |
Jul 06, 2015 | 17.15 | 17.25 | 16.78 | 16.96 | 25,004 | -0.03(-0.18%) |
Jul 02, 2015 | 17.51 | 16.99 | 16.99 | 16.99 | 80,400 | -0.53(-3.03%) |