Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.59 | 15.67 | 15.37 | 15.55 | 260,912 | +0.12(+0.80%) |
Sep 29, 2015 | 15.45 | 15.53 | 15.31 | 15.43 | 302,051 | +0.02(+0.11%) |
Sep 28, 2015 | 15.40 | 15.62 | 15.32 | 15.41 | 304,533 | -0.06(-0.40%) |
Sep 25, 2015 | 15.67 | 15.67 | 15.36 | 15.47 | 270,960 | -0.06(-0.40%) |
Sep 24, 2015 | 15.30 | 15.55 | 15.24 | 15.53 | 275,686 | +0.12(+0.80%) |
Sep 23, 2015 | 15.59 | 15.61 | 15.19 | 15.41 | 208,884 | -0.12(-0.79%) |
Sep 22, 2015 | 15.63 | 15.69 | 15.28 | 15.53 | 195,365 | -0.26(-1.67%) |
Sep 21, 2015 | 15.70 | 16.02 | 15.53 | 15.80 | 193,731 | +0.26(+1.70%) |
Sep 18, 2015 | 15.88 | 16.22 | 15.47 | 15.53 | 601,137 | -0.57(-3.54%) |
Sep 17, 2015 | 16.06 | 16.33 | 16.01 | 16.10 | 181,164 | +0.01(+0.05%) |
Sep 16, 2015 | 16.19 | 16.34 | 15.88 | 16.10 | 208,333 | -0.09(-0.54%) |
Sep 15, 2015 | 16.06 | 16.24 | 15.94 | 16.18 | 135,233 | +0.18(+1.15%) |
Sep 14, 2015 | 16.15 | 16.36 | 15.95 | 16.00 | 170,729 | -0.14(-0.87%) |
Sep 11, 2015 | 15.97 | 16.15 | 15.73 | 16.14 | 221,022 | +0.04(+0.27%) |
Sep 10, 2015 | 15.92 | 16.22 | 15.69 | 16.10 | 380,950 | -0.18(-1.08%) |
Sep 09, 2015 | 16.53 | 16.70 | 16.27 | 16.27 | 213,512 | -0.09(-0.54%) |
Sep 08, 2015 | 16.46 | 16.57 | 16.23 | 16.36 | 172,754 | +0.11(+0.70%) |
Sep 04, 2015 | 15.81 | 16.24 | 16.24 | 16.24 | 249,180 | +0.20(+1.26%) |
Sep 03, 2015 | 16.11 | 16.24 | 16.03 | 16.04 | 142,624 | -0.06(-0.38%) |
Sep 02, 2015 | 16.00 | 16.15 | 15.79 | 16.10 | 182,336 | +0.30(+1.89%) |
Sep 01, 2015 | 16.24 | 16.45 | 15.74 | 15.81 | 248,408 | -0.74(-4.46%) |
Aug 31, 2015 | 16.52 | 16.64 | 16.25 | 16.54 | 212,677 | -0.05(-0.32%) |
Aug 28, 2015 | 16.28 | 16.64 | 16.28 | 16.60 | 323,179 | +0.20(+1.23%) |
Aug 27, 2015 | 16.35 | 16.39 | 16.02 | 16.39 | 329,390 | +0.11(+0.65%) |
Aug 26, 2015 | 16.27 | 16.34 | 15.83 | 16.29 | 126,964 | +0.40(+2.49%) |
Aug 25, 2015 | 16.60 | 16.60 | 15.88 | 15.89 | 162,693 | -0.25(-1.52%) |
Aug 24, 2015 | 16.38 | 17.07 | 16.07 | 16.14 | 417,498 | -0.28(-1.71%) |
Aug 21, 2015 | 16.15 | 16.71 | 16.15 | 16.42 | 346,655 | -0.14(-0.85%) |
Aug 20, 2015 | 16.82 | 16.98 | 16.56 | 16.56 | 198,581 | -0.40(-2.38%) |
Aug 19, 2015 | 17.12 | 17.25 | 16.82 | 16.96 | 170,215 | -0.22(-1.28%) |
Aug 18, 2015 | 17.56 | 17.61 | 17.14 | 17.18 | 181,909 | -0.36(-2.05%) |
Aug 17, 2015 | 17.26 | 17.56 | 17.26 | 17.54 | 242,571 | -0.02(-0.10%) |
Aug 14, 2015 | 17.30 | 17.69 | 17.28 | 17.56 | 211,952 | +0.18(+1.06%) |
Aug 13, 2015 | 17.36 | 17.60 | 17.26 | 17.38 | 246,088 | -0.02(-0.10%) |
Aug 12, 2015 | 17.37 | 17.56 | 17.32 | 17.39 | 297,157 | -0.17(-0.95%) |
Aug 11, 2015 | 17.36 | 17.60 | 16.33 | 17.56 | 572,867 | -0.17(-0.94%) |
Aug 10, 2015 | 17.47 | 17.81 | 17.46 | 17.73 | 363,880 | +0.29(+1.66%) |
Aug 07, 2015 | 13.91 | 17.71 | 13.91 | 17.44 | 977,900 | +1.62(+10.21%) |
Aug 06, 2015 | 15.97 | 16.06 | 15.51 | 15.82 | 235,775 | -0.09(-0.55%) |
Aug 05, 2015 | 15.77 | 16.09 | 15.77 | 15.91 | 172,397 | +0.20(+1.29%) |
Aug 04, 2015 | 15.57 | 15.81 | 15.55 | 15.71 | 153,364 | +0.13(+0.85%) |
Aug 03, 2015 | 15.83 | 15.83 | 15.38 | 15.58 | 220,634 | -0.26(-1.66%) |
Jul 31, 2015 | 15.49 | 15.85 | 15.48 | 15.84 | 446,728 | +0.39(+2.50%) |
Jul 30, 2015 | 14.93 | 15.58 | 14.93 | 15.45 | 381,958 | +0.40(+2.62%) |
Jul 29, 2015 | 15.02 | 15.14 | 14.83 | 15.06 | 172,061 | +0.03(+0.18%) |
Jul 28, 2015 | 15.03 | 15.09 | 14.64 | 15.03 | 200,750 | +0.09(+0.59%) |
Jul 27, 2015 | 15.08 | 15.17 | 14.87 | 14.94 | 130,320 | -0.22(-1.42%) |
Jul 24, 2015 | 15.31 | 15.43 | 15.05 | 15.16 | 349,731 | -0.23(-1.51%) |
Jul 23, 2015 | 15.68 | 15.77 | 15.38 | 15.39 | 177,674 | -0.32(-2.07%) |
Jul 22, 2015 | 15.57 | 15.74 | 15.57 | 15.72 | 100,660 | +0.06(+0.39%) |
Jul 21, 2015 | 15.64 | 15.84 | 15.60 | 15.66 | 224,631 | -0.03(-0.17%) |
Jul 20, 2015 | 15.69 | 15.81 | 15.55 | 15.68 | 140,975 | +0.00(+0.00%) |
Jul 17, 2015 | 15.74 | 15.81 | 15.59 | 15.68 | 227,124 | +0.00(+0.00%) |
Jul 16, 2015 | 15.78 | 15.81 | 15.65 | 15.68 | 193,984 | +0.02(+0.11%) |
Jul 15, 2015 | 15.77 | 15.97 | 15.66 | 15.66 | 471,161 | -0.13(-0.83%) |
Jul 14, 2015 | 15.89 | 15.89 | 15.75 | 15.80 | 203,480 | -0.08(-0.50%) |
Jul 13, 2015 | 15.89 | 16.03 | 15.79 | 15.88 | 214,357 | +0.04(+0.22%) |
Jul 10, 2015 | 15.71 | 15.89 | 15.61 | 15.84 | 247,934 | +0.32(+2.04%) |
Jul 09, 2015 | 15.82 | 15.82 | 15.46 | 15.52 | 193,703 | -0.11(-0.67%) |
Jul 08, 2015 | 15.52 | 15.73 | 15.46 | 15.63 | 369,271 | -0.03(-0.17%) |
Jul 07, 2015 | 15.67 | 15.70 | 15.21 | 15.66 | 192,881 | -0.04(-0.28%) |
Jul 06, 2015 | 15.71 | 15.91 | 15.60 | 15.70 | 147,056 | -0.11(-0.72%) |
Jul 02, 2015 | 16.01 | 15.81 | 15.81 | 15.81 | 219,570 | -0.21(-1.32%) |