Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.93 | 14.99 | 14.65 | 14.88 | 582,685 | +0.09(+0.62%) |
Sep 29, 2015 | 14.80 | 14.97 | 14.68 | 14.79 | 286,747 | -0.01(-0.10%) |
Sep 28, 2015 | 14.91 | 14.99 | 14.74 | 14.80 | 317,181 | -0.16(-1.09%) |
Sep 25, 2015 | 15.08 | 15.18 | 14.92 | 14.96 | 304,146 | +0.06(+0.43%) |
Sep 24, 2015 | 14.67 | 14.91 | 14.57 | 14.90 | 224,625 | +0.12(+0.82%) |
Sep 23, 2015 | 14.78 | 14.89 | 14.62 | 14.78 | 166,693 | +0.04(+0.24%) |
Sep 22, 2015 | 14.57 | 14.85 | 14.57 | 14.74 | 353,542 | +0.01(+0.10%) |
Sep 21, 2015 | 14.62 | 14.79 | 14.47 | 14.73 | 466,296 | +0.42(+2.93%) |
Sep 18, 2015 | 14.45 | 14.49 | 14.15 | 14.31 | 468,047 | -0.36(-2.47%) |
Sep 17, 2015 | 15.15 | 15.34 | 14.58 | 14.67 | 393,045 | -0.48(-3.18%) |
Sep 16, 2015 | 15.06 | 15.19 | 14.95 | 15.16 | 294,110 | +0.06(+0.42%) |
Sep 15, 2015 | 14.95 | 15.15 | 14.91 | 15.09 | 107,095 | +0.18(+1.19%) |
Sep 14, 2015 | 14.89 | 15.06 | 14.80 | 14.91 | 214,848 | +0.05(+0.33%) |
Sep 11, 2015 | 14.71 | 14.89 | 14.69 | 14.86 | 147,880 | +0.09(+0.62%) |
Sep 10, 2015 | 14.62 | 14.81 | 14.53 | 14.77 | 317,150 | +0.13(+0.92%) |
Sep 09, 2015 | 14.83 | 14.86 | 14.60 | 14.64 | 327,402 | -0.06(-0.39%) |
Sep 08, 2015 | 14.69 | 14.77 | 14.47 | 14.69 | 311,363 | +0.23(+1.62%) |
Sep 04, 2015 | 14.36 | 14.46 | 14.46 | 14.46 | 231,141 | -0.09(-0.63%) |
Sep 03, 2015 | 14.43 | 14.60 | 14.34 | 14.55 | 240,144 | +0.18(+1.23%) |
Sep 02, 2015 | 14.36 | 14.43 | 14.22 | 14.37 | 343,381 | +0.18(+1.30%) |
Sep 01, 2015 | 14.37 | 14.71 | 14.10 | 14.19 | 308,469 | -0.53(-3.57%) |
Aug 31, 2015 | 14.51 | 14.74 | 14.40 | 14.72 | 331,125 | +0.22(+1.52%) |
Aug 28, 2015 | 14.40 | 14.57 | 14.34 | 14.50 | 256,155 | +0.02(+0.15%) |
Aug 27, 2015 | 14.55 | 14.67 | 14.32 | 14.47 | 352,339 | +0.09(+0.59%) |
Aug 26, 2015 | 14.30 | 14.41 | 14.09 | 14.39 | 477,842 | +0.42(+2.98%) |
Aug 25, 2015 | 14.56 | 14.60 | 13.97 | 13.97 | 423,107 | -0.26(-1.83%) |
Aug 24, 2015 | 14.28 | 14.67 | 14.21 | 14.23 | 480,486 | -0.74(-4.95%) |
Aug 21, 2015 | 14.88 | 15.16 | 14.69 | 14.97 | 544,135 | -0.16(-1.03%) |
Aug 20, 2015 | 15.57 | 15.58 | 15.12 | 15.13 | 585,987 | -0.52(-3.33%) |
Aug 19, 2015 | 15.93 | 15.98 | 15.64 | 15.65 | 254,194 | -0.39(-2.42%) |
Aug 18, 2015 | 16.02 | 16.20 | 15.93 | 16.04 | 310,675 | +0.04(+0.27%) |
Aug 17, 2015 | 15.81 | 16.10 | 15.68 | 16.00 | 392,914 | +0.13(+0.84%) |
Aug 14, 2015 | 15.67 | 15.87 | 15.67 | 15.86 | 191,967 | +0.17(+1.08%) |
Aug 13, 2015 | 15.69 | 15.88 | 15.61 | 15.69 | 278,420 | -0.02(-0.13%) |
Aug 12, 2015 | 15.91 | 16.00 | 15.52 | 15.72 | 435,430 | -0.28(-1.72%) |
Aug 11, 2015 | 15.88 | 16.10 | 15.62 | 15.99 | 727,086 | +0.01(+0.04%) |
Aug 10, 2015 | 15.98 | 16.22 | 15.87 | 15.98 | 855,240 | +0.10(+0.62%) |
Aug 07, 2015 | 15.95 | 16.17 | 15.70 | 15.88 | 517,146 | -0.12(-0.75%) |
Aug 06, 2015 | 15.97 | 16.17 | 15.85 | 16.00 | 1,006,044 | +0.08(+0.53%) |
Aug 05, 2015 | 15.87 | 15.93 | 15.73 | 15.92 | 1,274,547 | +0.07(+0.44%) |
Aug 04, 2015 | 15.55 | 15.89 | 15.55 | 15.85 | 4,322,845 | -0.66(-3.97%) |
Aug 03, 2015 | 16.43 | 16.55 | 16.27 | 16.51 | 171,455 | +0.08(+0.47%) |
Jul 31, 2015 | 16.37 | 16.50 | 16.13 | 16.43 | 323,589 | +0.10(+0.61%) |
Jul 30, 2015 | 16.26 | 16.46 | 16.09 | 16.33 | 216,281 | +0.07(+0.43%) |
Jul 29, 2015 | 16.48 | 16.48 | 16.13 | 16.26 | 185,926 | -0.18(-1.12%) |
Jul 28, 2015 | 16.57 | 16.57 | 16.22 | 16.44 | 271,442 | -0.02(-0.13%) |
Jul 27, 2015 | 16.19 | 16.52 | 15.89 | 16.46 | 272,711 | +0.18(+1.13%) |
Jul 24, 2015 | 16.65 | 16.65 | 16.22 | 16.28 | 236,061 | -0.22(-1.33%) |
Jul 23, 2015 | 16.81 | 17.05 | 16.46 | 16.50 | 294,527 | -0.34(-2.01%) |
Jul 22, 2015 | 16.74 | 16.96 | 16.72 | 16.84 | 178,943 | +0.09(+0.55%) |
Jul 21, 2015 | 16.81 | 17.10 | 16.65 | 16.75 | 153,539 | -0.04(-0.21%) |
Jul 20, 2015 | 16.70 | 16.89 | 16.65 | 16.78 | 131,015 | +0.08(+0.51%) |
Jul 17, 2015 | 16.80 | 16.80 | 16.51 | 16.70 | 145,862 | -0.13(-0.75%) |
Jul 16, 2015 | 16.97 | 17.14 | 16.77 | 16.82 | 183,810 | -0.06(-0.38%) |
Jul 15, 2015 | 16.73 | 16.93 | 16.61 | 16.89 | 141,906 | +0.13(+0.80%) |
Jul 14, 2015 | 16.55 | 16.76 | 16.49 | 16.75 | 152,233 | +0.16(+0.94%) |
Jul 13, 2015 | 16.53 | 16.83 | 16.46 | 16.60 | 265,560 | +0.14(+0.86%) |
Jul 10, 2015 | 16.45 | 16.61 | 16.36 | 16.46 | 260,680 | +0.23(+1.43%) |
Jul 09, 2015 | 16.29 | 16.43 | 16.11 | 16.22 | 336,803 | +0.13(+0.79%) |
Jul 08, 2015 | 16.17 | 16.31 | 15.98 | 16.10 | 325,995 | -0.18(-1.13%) |
Jul 07, 2015 | 16.51 | 16.51 | 16.04 | 16.28 | 326,375 | -0.28(-1.66%) |
Jul 06, 2015 | 16.36 | 16.60 | 16.21 | 16.55 | 208,018 | +0.04(+0.21%) |
Jul 02, 2015 | 17.10 | 16.52 | 16.52 | 16.52 | 247,962 | -0.61(-3.54%) |