Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.16 | 15.29 | 15.08 | 15.25 | 838,951 | +0.44(+3.00%) |
Sep 29, 2015 | 14.74 | 14.86 | 14.68 | 14.80 | 1,128,123 | +0.01(+0.06%) |
Sep 28, 2015 | 14.85 | 14.89 | 14.77 | 14.79 | 530,085 | +0.01(+0.06%) |
Sep 25, 2015 | 14.76 | 14.89 | 14.72 | 14.79 | 91,467 | +0.16(+1.08%) |
Sep 24, 2015 | 14.57 | 14.69 | 14.51 | 14.63 | 207,446 | +0.13(+0.89%) |
Sep 23, 2015 | 14.48 | 14.54 | 14.34 | 14.50 | 250,944 | +0.19(+1.36%) |
Sep 22, 2015 | 14.46 | 14.47 | 14.23 | 14.30 | 74,294 | -0.29(-1.97%) |
Sep 21, 2015 | 14.65 | 14.71 | 14.53 | 14.59 | 51,440 | +0.06(+0.38%) |
Sep 18, 2015 | 14.53 | 14.64 | 14.44 | 14.54 | 84,050 | -0.29(-1.94%) |
Sep 17, 2015 | 14.75 | 14.95 | 14.68 | 14.82 | 102,329 | +0.08(+0.57%) |
Sep 16, 2015 | 14.75 | 14.80 | 14.72 | 14.74 | 49,907 | +0.25(+1.73%) |
Sep 15, 2015 | 14.34 | 14.53 | 14.31 | 14.49 | 64,489 | +0.09(+0.64%) |
Sep 14, 2015 | 14.54 | 14.54 | 14.35 | 14.40 | 92,372 | +0.01(+0.06%) |
Sep 11, 2015 | 14.29 | 14.41 | 14.29 | 14.39 | 54,981 | -0.12(-0.83%) |
Sep 10, 2015 | 14.43 | 14.56 | 14.41 | 14.51 | 56,916 | +0.06(+0.38%) |
Sep 09, 2015 | 14.66 | 14.70 | 14.42 | 14.45 | 81,697 | +0.00(+0.00%) |
Sep 08, 2015 | 14.41 | 14.50 | 14.37 | 14.45 | 90,247 | +0.42(+2.97%) |
Sep 04, 2015 | 14.07 | 14.04 | 14.04 | 14.04 | 58,181 | -0.23(-1.62%) |
Sep 03, 2015 | 14.24 | 14.34 | 14.19 | 14.27 | 98,026 | +0.22(+1.58%) |
Sep 02, 2015 | 13.99 | 14.04 | 13.90 | 14.04 | 76,857 | +0.19(+1.41%) |
Sep 01, 2015 | 13.89 | 13.92 | 13.79 | 13.85 | 99,538 | -0.41(-2.86%) |
Aug 31, 2015 | 14.26 | 14.32 | 14.20 | 14.26 | 83,399 | +0.03(+0.20%) |
Aug 28, 2015 | 14.23 | 14.26 | 14.12 | 14.23 | 142,525 | -0.02(-0.13%) |
Aug 27, 2015 | 14.18 | 14.30 | 14.09 | 14.25 | 146,518 | +0.15(+1.05%) |
Aug 26, 2015 | 14.16 | 14.17 | 13.82 | 14.10 | 136,171 | +0.24(+1.74%) |
Aug 25, 2015 | 14.27 | 14.27 | 13.81 | 13.86 | 244,978 | -0.30(-2.09%) |
Aug 24, 2015 | 13.89 | 14.41 | 13.75 | 14.16 | 207,327 | -0.44(-2.98%) |
Aug 21, 2015 | 14.78 | 14.85 | 14.53 | 14.59 | 120,591 | -0.15(-1.01%) |
Aug 20, 2015 | 14.87 | 14.88 | 14.70 | 14.74 | 183,895 | -0.07(-0.50%) |
Aug 19, 2015 | 14.73 | 14.83 | 14.66 | 14.81 | 122,325 | -0.10(-0.68%) |
Aug 18, 2015 | 14.98 | 15.03 | 14.89 | 14.92 | 113,212 | -0.01(-0.06%) |
Aug 17, 2015 | 14.77 | 14.94 | 14.73 | 14.92 | 144,808 | -0.02(-0.12%) |
Aug 14, 2015 | 14.86 | 15.01 | 14.80 | 14.94 | 233,377 | -0.01(-0.06%) |
Aug 13, 2015 | 14.86 | 15.01 | 14.84 | 14.95 | 118,723 | +0.06(+0.37%) |
Aug 12, 2015 | 14.83 | 14.92 | 14.67 | 14.90 | 162,039 | -0.09(-0.62%) |
Aug 11, 2015 | 15.03 | 15.07 | 14.89 | 14.99 | 103,260 | -0.16(-1.04%) |
Aug 10, 2015 | 15.06 | 15.17 | 15.01 | 15.15 | 109,593 | +0.06(+0.37%) |
Aug 07, 2015 | 15.00 | 15.09 | 14.96 | 15.09 | 120,829 | +0.00(+0.00%) |
Aug 06, 2015 | 15.25 | 15.26 | 15.03 | 15.09 | 50,015 | -0.28(-1.81%) |
Aug 05, 2015 | 15.45 | 15.47 | 15.30 | 15.37 | 69,503 | -0.08(-0.55%) |
Aug 04, 2015 | 15.41 | 15.53 | 15.38 | 15.45 | 93,449 | +0.10(+0.66%) |
Aug 03, 2015 | 15.42 | 15.44 | 15.28 | 15.35 | 97,341 | +0.06(+0.42%) |
Jul 31, 2015 | 15.30 | 15.35 | 15.24 | 15.29 | 92,920 | +0.25(+1.65%) |
Jul 30, 2015 | 15.03 | 15.04 | 14.93 | 15.04 | 65,610 | -0.05(-0.30%) |
Jul 29, 2015 | 14.96 | 15.13 | 14.96 | 15.09 | 108,555 | +0.34(+2.31%) |
Jul 28, 2015 | 14.71 | 14.77 | 14.62 | 14.75 | 65,304 | +0.14(+0.94%) |
Jul 27, 2015 | 14.68 | 14.71 | 14.57 | 14.61 | 66,311 | -0.27(-1.79%) |
Jul 24, 2015 | 14.95 | 15.04 | 14.87 | 14.87 | 88,172 | -0.11(-0.74%) |
Jul 23, 2015 | 14.97 | 15.09 | 14.90 | 14.99 | 170,860 | -0.04(-0.24%) |
Jul 22, 2015 | 14.90 | 15.04 | 14.90 | 15.02 | 125,302 | -0.06(-0.37%) |
Jul 21, 2015 | 15.10 | 15.12 | 15.02 | 15.08 | 112,759 | -0.03(-0.18%) |
Jul 20, 2015 | 15.05 | 15.15 | 15.05 | 15.10 | 62,169 | +0.01(+0.06%) |
Jul 17, 2015 | 15.07 | 15.25 | 15.02 | 15.10 | 949,284 | +0.12(+0.80%) |
Jul 16, 2015 | 15.00 | 15.09 | 14.95 | 14.98 | 60,517 | +0.11(+0.74%) |
Jul 15, 2015 | 14.89 | 14.98 | 14.84 | 14.87 | 83,516 | -0.04(-0.25%) |
Jul 14, 2015 | 14.86 | 14.91 | 14.81 | 14.90 | 173,651 | +0.31(+2.14%) |
Jul 13, 2015 | 14.56 | 14.64 | 14.55 | 14.59 | 92,815 | +0.09(+0.63%) |
Jul 10, 2015 | 14.48 | 14.53 | 14.42 | 14.50 | 138,275 | +0.53(+3.82%) |
Jul 09, 2015 | 14.01 | 14.05 | 13.94 | 13.96 | 155,775 | +0.18(+1.33%) |
Jul 08, 2015 | 13.76 | 13.83 | 13.69 | 13.78 | 106,995 | -0.12(-0.86%) |
Jul 07, 2015 | 13.83 | 13.97 | 13.61 | 13.90 | 184,887 | -0.14(-0.98%) |
Jul 06, 2015 | 13.99 | 14.12 | 13.96 | 14.04 | 282,849 | -0.31(-2.18%) |
Jul 02, 2015 | 14.31 | 14.35 | 14.35 | 14.35 | 144,996 | -0.18(-1.27%) |