Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.79 | 15.08 | 14.67 | 15.02 | 43,708 | +0.30(+2.06%) |
Sep 29, 2015 | 14.67 | 14.78 | 14.61 | 14.72 | 25,051 | +0.04(+0.25%) |
Sep 28, 2015 | 14.53 | 14.90 | 14.46 | 14.68 | 73,184 | +0.12(+0.79%) |
Sep 25, 2015 | 15.37 | 15.37 | 14.54 | 14.56 | 93,568 | -0.70(-4.59%) |
Sep 24, 2015 | 15.08 | 15.63 | 14.98 | 15.27 | 109,373 | +0.14(+0.96%) |
Sep 23, 2015 | 14.96 | 15.17 | 14.89 | 15.12 | 38,813 | +0.26(+1.75%) |
Sep 22, 2015 | 14.59 | 14.94 | 14.59 | 14.86 | 42,233 | +0.11(+0.73%) |
Sep 21, 2015 | 14.78 | 14.93 | 14.71 | 14.75 | 28,248 | +0.04(+0.30%) |
Sep 18, 2015 | 14.60 | 14.76 | 14.51 | 14.71 | 66,873 | +0.02(+0.15%) |
Sep 17, 2015 | 14.69 | 14.90 | 14.65 | 14.69 | 46,983 | -0.03(-0.20%) |
Sep 16, 2015 | 14.89 | 14.89 | 14.64 | 14.72 | 25,486 | -0.16(-1.07%) |
Sep 15, 2015 | 14.67 | 14.94 | 14.67 | 14.88 | 24,290 | +0.20(+1.33%) |
Sep 14, 2015 | 14.56 | 14.69 | 14.56 | 14.68 | 20,748 | +0.10(+0.69%) |
Sep 11, 2015 | 14.38 | 14.60 | 14.38 | 14.58 | 18,941 | +0.10(+0.70%) |
Sep 10, 2015 | 14.28 | 14.51 | 14.28 | 14.48 | 47,762 | +0.20(+1.37%) |
Sep 09, 2015 | 14.60 | 14.61 | 14.27 | 14.28 | 54,172 | -0.19(-1.30%) |
Sep 08, 2015 | 14.31 | 14.55 | 14.28 | 14.47 | 48,092 | +0.34(+2.39%) |
Sep 04, 2015 | 14.32 | 14.13 | 14.13 | 14.13 | 56,452 | -0.34(-2.33%) |
Sep 03, 2015 | 14.51 | 14.56 | 14.43 | 14.47 | 27,132 | +0.01(+0.05%) |
Sep 02, 2015 | 14.33 | 14.48 | 14.31 | 14.46 | 37,153 | +0.29(+2.08%) |
Sep 01, 2015 | 14.36 | 14.49 | 14.13 | 14.17 | 42,664 | -0.39(-2.71%) |
Aug 31, 2015 | 14.41 | 14.61 | 14.41 | 14.56 | 41,588 | +0.07(+0.50%) |
Aug 28, 2015 | 14.45 | 14.69 | 14.35 | 14.49 | 40,361 | +0.00(+0.00%) |
Aug 27, 2015 | 14.64 | 14.80 | 14.35 | 14.49 | 50,127 | -0.09(-0.59%) |
Aug 26, 2015 | 14.25 | 14.60 | 14.17 | 14.58 | 65,209 | +0.55(+3.89%) |
Aug 25, 2015 | 14.45 | 14.45 | 14.03 | 14.03 | 69,529 | -0.01(-0.05%) |
Aug 24, 2015 | 14.23 | 14.61 | 14.01 | 14.04 | 68,833 | -0.56(-3.83%) |
Aug 21, 2015 | 14.28 | 14.71 | 14.28 | 14.60 | 59,122 | +0.06(+0.39%) |
Aug 20, 2015 | 14.62 | 14.76 | 14.53 | 14.54 | 63,646 | -0.20(-1.36%) |
Aug 19, 2015 | 14.71 | 14.84 | 14.60 | 14.74 | 34,181 | -0.06(-0.39%) |
Aug 18, 2015 | 14.74 | 14.89 | 14.57 | 14.80 | 45,969 | +0.03(+0.19%) |
Aug 17, 2015 | 14.61 | 14.99 | 14.61 | 14.77 | 27,627 | +0.00(+0.00%) |
Aug 14, 2015 | 14.50 | 14.83 | 14.50 | 14.77 | 19,467 | +0.23(+1.58%) |
Aug 13, 2015 | 14.17 | 14.70 | 14.17 | 14.54 | 36,202 | +0.37(+2.58%) |
Aug 12, 2015 | 14.51 | 14.74 | 14.14 | 14.18 | 137,271 | -0.44(-2.99%) |
Aug 11, 2015 | 14.62 | 14.74 | 14.60 | 14.61 | 35,665 | -0.06(-0.39%) |
Aug 10, 2015 | 14.64 | 14.74 | 14.59 | 14.67 | 114,533 | +0.05(+0.34%) |
Aug 07, 2015 | 14.49 | 14.64 | 14.49 | 14.62 | 58,334 | +0.05(+0.34%) |
Aug 06, 2015 | 14.62 | 14.72 | 14.51 | 14.57 | 45,361 | -0.06(-0.39%) |
Aug 05, 2015 | 14.54 | 14.74 | 14.54 | 14.63 | 48,945 | +0.03(+0.20%) |
Aug 04, 2015 | 14.67 | 14.75 | 14.53 | 14.60 | 221,776 | -0.09(-0.64%) |
Aug 03, 2015 | 14.76 | 15.02 | 14.56 | 14.69 | 40,384 | -0.09(-0.58%) |
Jul 31, 2015 | 14.60 | 14.87 | 14.52 | 14.78 | 40,074 | +0.22(+1.48%) |
Jul 30, 2015 | 14.27 | 14.67 | 14.27 | 14.56 | 45,117 | +0.17(+1.15%) |
Jul 29, 2015 | 14.46 | 14.56 | 14.38 | 14.40 | 30,954 | -0.11(-0.79%) |
Jul 28, 2015 | 14.50 | 14.63 | 14.35 | 14.51 | 48,132 | +0.06(+0.40%) |
Jul 27, 2015 | 14.41 | 14.63 | 14.41 | 14.46 | 39,829 | -0.07(-0.49%) |
Jul 24, 2015 | 14.37 | 14.64 | 14.30 | 14.53 | 154,954 | +0.15(+1.05%) |
Jul 23, 2015 | 14.43 | 14.44 | 14.33 | 14.38 | 137,509 | +0.02(+0.15%) |
Jul 22, 2015 | 14.67 | 14.79 | 14.35 | 14.36 | 135,813 | -0.37(-2.49%) |
Jul 21, 2015 | 15.02 | 15.02 | 13.21 | 14.72 | 214,564 | -0.19(-1.25%) |
Jul 20, 2015 | 14.87 | 15.01 | 14.78 | 14.91 | 29,754 | -0.14(-0.95%) |
Jul 17, 2015 | 15.14 | 15.15 | 14.94 | 15.05 | 24,440 | -0.05(-0.33%) |
Jul 16, 2015 | 15.24 | 15.28 | 15.08 | 15.10 | 29,372 | -0.11(-0.71%) |
Jul 15, 2015 | 15.18 | 15.24 | 15.14 | 15.21 | 15,222 | -0.02(-0.14%) |
Jul 14, 2015 | 15.14 | 15.28 | 15.14 | 15.23 | 35,745 | +0.00(+0.00%) |
Jul 13, 2015 | 15.24 | 15.30 | 15.19 | 15.23 | 33,816 | -0.01(-0.09%) |
Jul 10, 2015 | 15.18 | 15.32 | 15.17 | 15.24 | 28,038 | +0.19(+1.29%) |
Jul 09, 2015 | 15.07 | 15.16 | 14.79 | 15.05 | 28,304 | +0.17(+1.16%) |
Jul 08, 2015 | 15.28 | 15.36 | 14.74 | 14.88 | 71,981 | -0.50(-3.22%) |
Jul 07, 2015 | 15.27 | 15.49 | 15.09 | 15.37 | 43,024 | +0.00(+0.00%) |
Jul 06, 2015 | 15.14 | 15.49 | 15.06 | 15.37 | 32,643 | +0.14(+0.89%) |
Jul 02, 2015 | 15.59 | 15.24 | 15.24 | 15.24 | 16,308 | -0.37(-2.39%) |