Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.12 | 16.46 | 15.02 | 16.20 | 133,143 | +0.14(+0.87%) |
Sep 29, 2015 | 16.92 | 17.04 | 15.35 | 16.06 | 157,222 | -0.84(-4.97%) |
Sep 28, 2015 | 16.87 | 18.29 | 15.96 | 16.90 | 233,786 | -0.10(-0.59%) |
Sep 25, 2015 | 18.00 | 18.32 | 16.75 | 17.00 | 161,425 | -0.99(-5.50%) |
Sep 24, 2015 | 17.66 | 19.59 | 17.07 | 17.99 | 112,823 | +0.15(+0.84%) |
Sep 23, 2015 | 16.99 | 18.20 | 16.85 | 17.84 | 115,583 | +0.79(+4.63%) |
Sep 22, 2015 | 17.39 | 17.69 | 17.00 | 17.05 | 142,130 | -0.54(-3.07%) |
Sep 21, 2015 | 18.41 | 18.85 | 17.00 | 17.59 | 122,062 | -0.83(-4.51%) |
Sep 18, 2015 | 18.66 | 19.30 | 18.00 | 18.42 | 361,925 | -0.57(-3.00%) |
Sep 17, 2015 | 18.62 | 19.52 | 18.40 | 18.99 | 65,956 | +0.32(+1.71%) |
Sep 16, 2015 | 18.88 | 19.31 | 18.26 | 18.67 | 62,842 | -0.23(-1.22%) |
Sep 15, 2015 | 17.41 | 19.00 | 17.34 | 18.90 | 110,917 | +1.44(+8.25%) |
Sep 14, 2015 | 16.92 | 17.58 | 16.86 | 17.46 | 130,250 | +0.39(+2.28%) |
Sep 11, 2015 | 16.48 | 17.13 | 16.48 | 17.07 | 52,020 | +0.31(+1.85%) |
Sep 10, 2015 | 16.35 | 16.88 | 16.13 | 16.76 | 110,806 | +0.20(+1.21%) |
Sep 09, 2015 | 16.61 | 16.89 | 16.02 | 16.56 | 123,304 | +0.00(+0.00%) |
Sep 08, 2015 | 15.77 | 16.95 | 15.59 | 16.56 | 168,202 | +0.98(+6.29%) |
Sep 04, 2015 | 14.99 | 15.58 | 15.58 | 15.58 | 71,000 | +0.37(+2.43%) |
Sep 03, 2015 | 15.08 | 15.26 | 14.82 | 15.21 | 70,183 | +0.07(+0.46%) |
Sep 02, 2015 | 14.00 | 15.16 | 13.81 | 15.14 | 202,412 | +1.21(+8.69%) |
Sep 01, 2015 | 14.00 | 14.16 | 13.81 | 13.93 | 222,506 | -0.20(-1.42%) |
Aug 31, 2015 | 14.56 | 14.63 | 13.98 | 14.13 | 110,253 | -0.42(-2.89%) |
Aug 28, 2015 | 15.06 | 15.53 | 14.10 | 14.55 | 231,376 | -0.47(-3.13%) |
Aug 27, 2015 | 15.29 | 16.23 | 14.74 | 15.02 | 549,576 | -0.27(-1.77%) |
Aug 26, 2015 | 15.34 | 15.54 | 14.80 | 15.29 | 93,297 | +0.21(+1.39%) |
Aug 25, 2015 | 15.40 | 15.40 | 14.96 | 15.08 | 54,544 | +0.07(+0.47%) |
Aug 24, 2015 | 14.86 | 15.74 | 14.78 | 15.01 | 129,113 | -0.53(-3.41%) |
Aug 21, 2015 | 15.56 | 16.39 | 15.32 | 15.54 | 113,518 | +0.27(+1.77%) |
Aug 20, 2015 | 15.34 | 15.77 | 15.00 | 15.27 | 143,395 | -0.20(-1.29%) |
Aug 19, 2015 | 15.39 | 15.96 | 15.03 | 15.47 | 101,854 | +0.06(+0.39%) |
Aug 18, 2015 | 15.16 | 15.55 | 15.10 | 15.41 | 211,220 | +0.26(+1.72%) |
Aug 17, 2015 | 14.91 | 15.39 | 14.91 | 15.15 | 74,311 | +0.25(+1.68%) |
Aug 14, 2015 | 15.66 | 15.77 | 14.28 | 14.90 | 112,416 | -0.94(-5.93%) |
Aug 13, 2015 | 15.59 | 16.05 | 15.59 | 15.84 | 77,744 | +0.11(+0.70%) |
Aug 12, 2015 | 16.29 | 16.29 | 15.50 | 15.73 | 184,463 | -0.69(-4.20%) |
Aug 11, 2015 | 16.58 | 16.70 | 15.58 | 16.42 | 32,577 | -0.39(-2.32%) |
Aug 10, 2015 | 16.46 | 16.92 | 16.31 | 16.81 | 50,138 | +0.43(+2.63%) |
Aug 07, 2015 | 16.20 | 17.10 | 16.10 | 16.38 | 65,769 | +0.08(+0.49%) |
Aug 06, 2015 | 16.48 | 16.73 | 15.90 | 16.30 | 74,419 | -0.12(-0.73%) |
Aug 05, 2015 | 16.10 | 16.50 | 15.77 | 16.42 | 98,898 | +0.32(+1.99%) |
Aug 04, 2015 | 17.15 | 17.40 | 16.05 | 16.10 | 124,026 | -1.03(-6.01%) |
Aug 03, 2015 | 15.75 | 17.63 | 15.75 | 17.13 | 161,576 | +1.45(+9.25%) |
Jul 31, 2015 | 15.52 | 15.85 | 15.46 | 15.68 | 75,358 | +0.26(+1.69%) |
Jul 30, 2015 | 15.89 | 16.22 | 15.19 | 15.42 | 58,990 | -0.73(-4.52%) |
Jul 29, 2015 | 16.36 | 16.50 | 15.82 | 16.15 | 79,689 | -0.35(-2.12%) |
Jul 28, 2015 | 16.36 | 16.75 | 16.01 | 16.50 | 130,397 | +0.31(+1.91%) |
Jul 27, 2015 | 16.26 | 17.01 | 15.78 | 16.19 | 99,158 | -0.31(-1.88%) |
Jul 24, 2015 | 16.65 | 17.00 | 15.83 | 16.50 | 189,142 | -0.25(-1.49%) |
Jul 23, 2015 | 17.09 | 17.50 | 16.41 | 16.75 | 116,476 | -0.24(-1.41%) |
Jul 22, 2015 | 16.84 | 17.11 | 16.50 | 16.99 | 420,873 | +0.05(+0.30%) |
Jul 21, 2015 | 17.19 | 17.30 | 16.74 | 16.94 | 424,512 | -0.05(-0.29%) |
Jul 20, 2015 | 16.96 | 17.35 | 16.82 | 16.99 | 144,595 | -0.01(-0.06%) |
Jul 17, 2015 | 17.55 | 17.61 | 16.28 | 17.00 | 231,228 | -0.46(-2.63%) |
Jul 16, 2015 | 17.50 | 17.68 | 16.25 | 17.46 | 317,334 | -0.03(-0.17%) |
Jul 15, 2015 | 17.86 | 18.48 | 16.98 | 17.49 | 343,196 | -0.31(-1.74%) |
Jul 14, 2015 | 14.40 | 18.17 | 14.26 | 17.80 | 984,866 | +3.29(+22.67%) |
Jul 13, 2015 | 14.21 | 14.89 | 14.06 | 14.51 | 922,885 | +0.55(+3.98%) |
Jul 10, 2015 | 14.50 | 15.11 | 13.56 | 13.96 | 675,516 | -0.64(-4.42%) |
Jul 09, 2015 | 16.00 | 18.00 | 14.35 | 14.60 | 810,935 | -1.40(-8.75%) |
Jul 08, 2015 | 16.34 | 16.63 | 16.00 | 16.00 | 658,031 | -0.36(-2.20%) |
Jul 07, 2015 | 17.31 | 18.44 | 16.02 | 16.36 | 430,729 | -0.46(-2.73%) |
Jul 06, 2015 | 18.04 | 18.79 | 16.77 | 16.82 | 674,148 | -1.72(-9.28%) |
Jul 02, 2015 | 19.00 | 18.54 | 18.54 | 18.54 | 489,200 | -0.57(-2.98%) |