Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.68 | 16.81 | 16.41 | 16.80 | 99,102 | +0.25(+1.51%) |
Sep 29, 2015 | 16.70 | 16.70 | 16.40 | 16.55 | 49,896 | -0.10(-0.60%) |
Sep 28, 2015 | 16.46 | 16.77 | 16.42 | 16.65 | 60,755 | +0.05(+0.30%) |
Sep 25, 2015 | 16.82 | 16.82 | 16.59 | 16.60 | 61,057 | -0.09(-0.54%) |
Sep 24, 2015 | 16.56 | 16.81 | 16.50 | 16.69 | 46,463 | +0.04(+0.24%) |
Sep 23, 2015 | 16.75 | 16.90 | 16.36 | 16.65 | 44,467 | -0.13(-0.77%) |
Sep 22, 2015 | 16.48 | 16.84 | 16.11 | 16.78 | 67,662 | +0.20(+1.21%) |
Sep 21, 2015 | 16.68 | 17.09 | 16.51 | 16.58 | 124,256 | -0.03(-0.18%) |
Sep 18, 2015 | 15.90 | 16.65 | 15.70 | 16.61 | 432,653 | +0.51(+3.17%) |
Sep 17, 2015 | 16.36 | 16.66 | 16.07 | 16.10 | 89,866 | -0.28(-1.71%) |
Sep 16, 2015 | 16.30 | 16.54 | 16.16 | 16.38 | 109,517 | +0.12(+0.74%) |
Sep 15, 2015 | 15.74 | 16.29 | 15.65 | 16.26 | 142,605 | +0.55(+3.50%) |
Sep 14, 2015 | 15.21 | 15.73 | 15.10 | 15.71 | 126,127 | +0.61(+4.04%) |
Sep 11, 2015 | 15.01 | 15.22 | 14.98 | 15.10 | 41,933 | +0.06(+0.40%) |
Sep 10, 2015 | 14.63 | 15.09 | 14.59 | 15.04 | 71,542 | +0.44(+3.01%) |
Sep 09, 2015 | 14.73 | 14.75 | 14.50 | 14.60 | 30,843 | -0.08(-0.54%) |
Sep 08, 2015 | 14.50 | 14.73 | 14.45 | 14.68 | 39,999 | +0.26(+1.80%) |
Sep 04, 2015 | 14.39 | 14.42 | 14.42 | 14.42 | 15,500 | -0.10(-0.69%) |
Sep 03, 2015 | 14.53 | 14.61 | 14.44 | 14.52 | 36,413 | -0.02(-0.14%) |
Sep 02, 2015 | 14.36 | 14.54 | 14.02 | 14.54 | 61,681 | +0.28(+1.96%) |
Sep 01, 2015 | 14.24 | 14.43 | 14.15 | 14.26 | 52,191 | -0.21(-1.45%) |
Aug 31, 2015 | 14.19 | 14.49 | 14.01 | 14.47 | 42,487 | +0.25(+1.76%) |
Aug 28, 2015 | 14.15 | 14.36 | 14.13 | 14.22 | 20,282 | +0.00(+0.00%) |
Aug 27, 2015 | 14.33 | 14.39 | 14.06 | 14.22 | 40,864 | -0.08(-0.56%) |
Aug 26, 2015 | 14.40 | 14.40 | 14.11 | 14.30 | 38,443 | +0.15(+1.06%) |
Aug 25, 2015 | 14.40 | 14.40 | 14.10 | 14.15 | 109,478 | +0.17(+1.22%) |
Aug 24, 2015 | 13.95 | 14.19 | 13.80 | 13.98 | 73,498 | -0.13(-0.92%) |
Aug 21, 2015 | 13.75 | 14.49 | 13.75 | 14.11 | 119,552 | +0.16(+1.15%) |
Aug 20, 2015 | 14.04 | 14.13 | 13.82 | 13.95 | 37,101 | -0.20(-1.41%) |
Aug 19, 2015 | 14.20 | 14.34 | 14.15 | 14.15 | 13,729 | -0.18(-1.26%) |
Aug 18, 2015 | 14.41 | 14.41 | 14.10 | 14.33 | 20,489 | -0.17(-1.17%) |
Aug 17, 2015 | 14.27 | 14.50 | 14.27 | 14.50 | 40,179 | +0.21(+1.47%) |
Aug 14, 2015 | 13.96 | 14.33 | 13.96 | 14.29 | 45,303 | +0.28(+2.00%) |
Aug 13, 2015 | 14.20 | 14.35 | 13.94 | 14.01 | 50,280 | -0.17(-1.20%) |
Aug 12, 2015 | 14.33 | 14.38 | 14.08 | 14.18 | 31,268 | -0.25(-1.73%) |
Aug 11, 2015 | 14.20 | 14.65 | 14.17 | 14.43 | 83,243 | +0.16(+1.12%) |
Aug 10, 2015 | 14.20 | 14.31 | 14.09 | 14.27 | 70,047 | +0.08(+0.56%) |
Aug 07, 2015 | 14.06 | 14.22 | 13.81 | 14.19 | 35,482 | +0.13(+0.92%) |
Aug 06, 2015 | 14.16 | 14.19 | 14.00 | 14.06 | 32,403 | -0.04(-0.28%) |
Aug 05, 2015 | 14.21 | 14.24 | 14.08 | 14.10 | 28,398 | -0.06(-0.42%) |
Aug 04, 2015 | 14.32 | 14.42 | 14.06 | 14.16 | 28,527 | -0.09(-0.63%) |
Aug 03, 2015 | 14.13 | 14.56 | 14.00 | 14.25 | 114,689 | +0.19(+1.35%) |
Jul 31, 2015 | 13.86 | 14.17 | 13.75 | 14.06 | 155,931 | +0.24(+1.74%) |
Jul 30, 2015 | 13.38 | 13.88 | 13.37 | 13.82 | 90,950 | +0.45(+3.37%) |
Jul 29, 2015 | 13.81 | 13.81 | 13.36 | 13.37 | 71,904 | -0.54(-3.88%) |
Jul 28, 2015 | 13.51 | 13.97 | 13.29 | 13.91 | 111,218 | +0.59(+4.43%) |
Jul 27, 2015 | 13.03 | 13.32 | 12.70 | 13.32 | 79,678 | +0.80(+6.39%) |
Jul 24, 2015 | 12.61 | 12.84 | 12.51 | 12.52 | 39,665 | -0.15(-1.18%) |
Jul 23, 2015 | 12.81 | 12.92 | 12.61 | 12.67 | 38,269 | -0.12(-0.94%) |
Jul 22, 2015 | 12.95 | 13.07 | 12.75 | 12.79 | 42,007 | -0.07(-0.54%) |
Jul 21, 2015 | 13.01 | 13.15 | 12.83 | 12.86 | 21,540 | -0.20(-1.53%) |
Jul 20, 2015 | 13.32 | 13.32 | 13.01 | 13.06 | 47,065 | -0.29(-2.17%) |
Jul 17, 2015 | 13.31 | 13.62 | 13.12 | 13.35 | 45,285 | +0.01(+0.07%) |
Jul 16, 2015 | 13.24 | 13.35 | 13.05 | 13.34 | 65,765 | +0.11(+0.83%) |
Jul 15, 2015 | 13.08 | 13.25 | 13.02 | 13.23 | 47,919 | +0.13(+0.99%) |
Jul 14, 2015 | 12.93 | 13.23 | 12.93 | 13.10 | 75,363 | +0.11(+0.85%) |
Jul 13, 2015 | 13.00 | 13.27 | 12.95 | 12.99 | 39,206 | +0.00(+0.00%) |
Jul 10, 2015 | 12.85 | 13.07 | 12.82 | 12.99 | 66,574 | +0.24(+1.88%) |
Jul 09, 2015 | 12.76 | 12.94 | 12.55 | 12.75 | 35,847 | +0.11(+0.87%) |
Jul 08, 2015 | 12.76 | 12.76 | 12.41 | 12.64 | 57,311 | -0.20(-1.56%) |
Jul 07, 2015 | 12.80 | 12.88 | 12.61 | 12.84 | 29,831 | -0.01(-0.08%) |
Jul 06, 2015 | 13.21 | 13.34 | 12.56 | 12.85 | 89,642 | -0.39(-2.95%) |
Jul 02, 2015 | 13.37 | 13.24 | 13.24 | 13.24 | 24,100 | -0.09(-0.68%) |