Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.32 | 15.49 | 15.26 | 15.34 | 33,427 | +0.07(+0.46%) |
Sep 29, 2015 | 15.04 | 15.39 | 14.99 | 15.27 | 39,119 | +0.32(+2.15%) |
Sep 28, 2015 | 14.54 | 15.15 | 14.50 | 14.95 | 52,410 | +0.37(+2.56%) |
Sep 25, 2015 | 15.19 | 15.23 | 14.57 | 14.57 | 60,960 | -0.55(-3.62%) |
Sep 24, 2015 | 14.78 | 15.30 | 14.56 | 15.12 | 46,519 | +0.13(+0.87%) |
Sep 23, 2015 | 14.67 | 15.09 | 14.42 | 14.99 | 53,000 | +0.35(+2.37%) |
Sep 22, 2015 | 14.76 | 14.88 | 14.50 | 14.64 | 78,343 | -0.25(-1.69%) |
Sep 21, 2015 | 14.79 | 15.05 | 14.76 | 14.90 | 42,975 | +0.09(+0.59%) |
Sep 18, 2015 | 15.35 | 15.59 | 14.77 | 14.81 | 95,773 | -0.70(-4.54%) |
Sep 17, 2015 | 15.48 | 15.84 | 15.29 | 15.51 | 36,823 | -0.06(-0.39%) |
Sep 16, 2015 | 15.36 | 15.64 | 15.32 | 15.57 | 23,010 | +0.21(+1.36%) |
Sep 15, 2015 | 14.93 | 15.44 | 14.75 | 15.36 | 28,341 | +0.56(+3.82%) |
Sep 14, 2015 | 15.45 | 15.54 | 14.77 | 14.80 | 47,016 | -0.81(-5.18%) |
Sep 11, 2015 | 15.43 | 15.81 | 15.43 | 15.61 | 77,330 | +0.02(+0.11%) |
Sep 10, 2015 | 14.97 | 15.69 | 14.84 | 15.59 | 41,860 | +0.75(+5.03%) |
Sep 09, 2015 | 14.83 | 15.14 | 14.64 | 14.84 | 44,171 | +0.12(+0.83%) |
Sep 08, 2015 | 15.10 | 15.10 | 14.65 | 14.72 | 50,673 | -0.14(-0.94%) |
Sep 04, 2015 | 15.16 | 14.86 | 14.86 | 14.86 | 23,819 | -0.50(-3.23%) |
Sep 03, 2015 | 15.24 | 15.55 | 15.11 | 15.36 | 37,697 | +0.00(+0.00%) |
Sep 02, 2015 | 15.04 | 15.39 | 14.90 | 15.36 | 46,170 | +0.31(+2.08%) |
Sep 01, 2015 | 15.89 | 15.89 | 14.94 | 15.04 | 115,253 | -1.03(-6.43%) |
Aug 31, 2015 | 14.70 | 16.26 | 14.68 | 16.08 | 127,213 | +1.38(+9.40%) |
Aug 28, 2015 | 14.23 | 14.73 | 14.23 | 14.70 | 117,880 | +0.46(+3.24%) |
Aug 27, 2015 | 15.23 | 15.23 | 13.65 | 14.23 | 528,812 | -0.98(-6.45%) |
Aug 26, 2015 | 14.73 | 15.35 | 14.41 | 15.22 | 62,627 | +0.61(+4.16%) |
Aug 25, 2015 | 15.23 | 15.28 | 14.39 | 14.61 | 85,101 | -0.32(-2.15%) |
Aug 24, 2015 | 14.98 | 15.42 | 14.67 | 14.93 | 82,093 | -0.68(-4.34%) |
Aug 21, 2015 | 15.34 | 15.87 | 15.34 | 15.61 | 115,060 | -0.08(-0.50%) |
Aug 20, 2015 | 15.70 | 15.88 | 15.60 | 15.69 | 169,813 | -0.03(-0.17%) |
Aug 19, 2015 | 15.55 | 15.96 | 15.43 | 15.71 | 60,024 | +0.07(+0.44%) |
Aug 18, 2015 | 15.56 | 15.64 | 15.26 | 15.64 | 48,776 | +0.08(+0.50%) |
Aug 17, 2015 | 15.39 | 15.64 | 15.03 | 15.56 | 52,075 | -0.06(-0.39%) |
Aug 14, 2015 | 15.85 | 15.91 | 15.50 | 15.63 | 54,234 | -0.30(-1.91%) |
Aug 13, 2015 | 15.88 | 16.10 | 15.72 | 15.93 | 27,785 | -0.08(-0.49%) |
Aug 12, 2015 | 15.76 | 16.15 | 15.56 | 16.01 | 32,608 | +0.15(+0.93%) |
Aug 11, 2015 | 15.81 | 15.95 | 15.30 | 15.86 | 101,894 | -0.03(-0.22%) |
Aug 10, 2015 | 15.68 | 16.09 | 15.56 | 15.89 | 73,046 | +0.30(+1.89%) |
Aug 07, 2015 | 15.46 | 16.06 | 15.46 | 15.60 | 91,531 | +0.04(+0.28%) |
Aug 06, 2015 | 15.50 | 15.72 | 15.47 | 15.56 | 77,093 | +0.03(+0.22%) |
Aug 05, 2015 | 15.80 | 15.95 | 15.40 | 15.52 | 68,495 | -0.05(-0.33%) |
Aug 04, 2015 | 16.53 | 16.66 | 15.39 | 15.57 | 80,024 | -1.09(-6.54%) |
Aug 03, 2015 | 16.45 | 16.82 | 16.05 | 16.66 | 72,589 | +0.33(+2.01%) |
Jul 31, 2015 | 16.95 | 17.04 | 15.89 | 16.33 | 292,570 | -0.55(-3.28%) |
Jul 30, 2015 | 15.24 | 17.32 | 15.24 | 16.89 | 313,059 | +1.87(+12.44%) |
Jul 29, 2015 | 14.95 | 15.37 | 14.80 | 15.02 | 100,856 | +0.02(+0.12%) |
Jul 28, 2015 | 15.15 | 15.23 | 14.80 | 15.00 | 67,096 | -0.21(-1.37%) |
Jul 27, 2015 | 14.86 | 15.26 | 14.86 | 15.21 | 49,505 | +0.22(+1.44%) |
Jul 24, 2015 | 15.58 | 15.64 | 14.92 | 14.99 | 76,292 | -0.66(-4.20%) |
Jul 23, 2015 | 16.13 | 16.23 | 15.65 | 15.65 | 34,626 | -0.51(-3.16%) |
Jul 22, 2015 | 16.06 | 16.31 | 15.90 | 16.16 | 36,184 | +0.10(+0.65%) |
Jul 21, 2015 | 16.03 | 16.11 | 16.01 | 16.06 | 35,506 | -0.02(-0.11%) |
Jul 20, 2015 | 16.54 | 16.54 | 16.01 | 16.08 | 62,288 | -0.53(-3.18%) |
Jul 17, 2015 | 16.58 | 16.71 | 16.46 | 16.60 | 38,861 | -0.03(-0.16%) |
Jul 16, 2015 | 16.78 | 17.09 | 16.44 | 16.63 | 62,176 | -0.03(-0.16%) |
Jul 15, 2015 | 17.19 | 17.39 | 16.64 | 16.66 | 65,084 | -0.52(-3.02%) |
Jul 14, 2015 | 17.46 | 17.48 | 17.08 | 17.17 | 51,873 | -0.19(-1.10%) |
Jul 13, 2015 | 17.43 | 17.61 | 17.33 | 17.36 | 20,501 | +0.03(+0.15%) |
Jul 10, 2015 | 17.46 | 17.71 | 17.22 | 17.34 | 27,306 | -0.01(-0.05%) |
Jul 09, 2015 | 17.35 | 17.43 | 17.10 | 17.35 | 35,048 | +0.22(+1.26%) |
Jul 08, 2015 | 17.10 | 17.30 | 17.01 | 17.13 | 58,220 | +0.03(+0.15%) |
Jul 07, 2015 | 17.42 | 17.42 | 17.00 | 17.10 | 42,970 | -0.35(-1.98%) |
Jul 06, 2015 | 17.30 | 17.56 | 17.30 | 17.45 | 49,174 | -0.07(-0.40%) |
Jul 02, 2015 | 17.48 | 17.52 | 17.52 | 17.52 | 29,819 | +0.13(+0.75%) |