Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.70 | 16.00 | 15.24 | 15.94 | 18,715 | +0.30(+1.92%) |
Sep 29, 2015 | 16.77 | 16.77 | 15.50 | 15.64 | 19,126 | -0.23(-1.45%) |
Sep 28, 2015 | 16.00 | 16.14 | 15.81 | 15.87 | 18,354 | -0.20(-1.24%) |
Sep 25, 2015 | 16.42 | 16.50 | 16.00 | 16.07 | 25,691 | -0.12(-0.74%) |
Sep 24, 2015 | 17.01 | 17.03 | 16.00 | 16.19 | 112,416 | -0.95(-5.54%) |
Sep 23, 2015 | 17.11 | 17.48 | 16.96 | 17.14 | 9,246 | +0.03(+0.18%) |
Sep 22, 2015 | 17.64 | 17.65 | 16.96 | 17.11 | 20,850 | -0.74(-4.15%) |
Sep 21, 2015 | 17.39 | 17.95 | 17.39 | 17.85 | 15,181 | +0.37(+2.12%) |
Sep 18, 2015 | 16.91 | 18.04 | 16.91 | 17.48 | 31,655 | +0.40(+2.34%) |
Sep 17, 2015 | 17.07 | 17.25 | 16.97 | 17.08 | 14,613 | -0.18(-1.04%) |
Sep 16, 2015 | 16.62 | 17.36 | 16.62 | 17.26 | 16,933 | +0.60(+3.60%) |
Sep 15, 2015 | 16.47 | 16.68 | 16.47 | 16.66 | 12,128 | +0.05(+0.30%) |
Sep 14, 2015 | 16.55 | 16.62 | 16.35 | 16.61 | 23,064 | +0.09(+0.54%) |
Sep 11, 2015 | 16.65 | 16.73 | 16.50 | 16.52 | 5,634 | -0.08(-0.48%) |
Sep 10, 2015 | 16.36 | 16.61 | 16.36 | 16.60 | 1,949 | +0.20(+1.22%) |
Sep 09, 2015 | 16.91 | 16.91 | 16.35 | 16.40 | 79,153 | -0.33(-1.97%) |
Sep 08, 2015 | 16.96 | 17.00 | 16.73 | 16.73 | 3,446 | +0.11(+0.66%) |
Sep 04, 2015 | 16.62 | 16.62 | 16.62 | 0 | -0.17(-1.01%) | |
Sep 03, 2015 | 16.46 | 17.08 | 16.42 | 16.79 | 13,813 | +0.05(+0.30%) |
Sep 02, 2015 | 17.46 | 17.46 | 16.68 | 16.74 | 15,552 | -0.58(-3.35%) |
Sep 01, 2015 | 18.36 | 18.36 | 17.25 | 17.32 | 12,182 | -0.75(-4.15%) |
Aug 31, 2015 | 18.16 | 18.35 | 17.76 | 18.07 | 47,177 | +0.01(+0.06%) |
Aug 28, 2015 | 17.43 | 18.10 | 17.43 | 18.06 | 18,585 | +0.79(+4.57%) |
Aug 27, 2015 | 17.08 | 17.44 | 16.86 | 17.27 | 30,159 | +0.09(+0.52%) |
Aug 26, 2015 | 17.26 | 17.53 | 17.13 | 17.18 | 25,787 | +0.00(+0.00%) |
Aug 25, 2015 | 17.56 | 17.56 | 16.45 | 17.18 | 30,126 | +0.00(+0.00%) |
Aug 24, 2015 | 16.03 | 17.27 | 16.01 | 17.18 | 30,020 | -0.30(-1.72%) |
Aug 21, 2015 | 17.81 | 17.18 | 17.48 | 31,692 | -0.11(-0.63%) | |
Aug 20, 2015 | 17.55 | 17.88 | 17.46 | 17.59 | 21,328 | +0.04(+0.23%) |
Aug 19, 2015 | 17.75 | 17.94 | 17.54 | 17.55 | 24,094 | -0.47(-2.61%) |
Aug 18, 2015 | 18.21 | 18.25 | 17.83 | 18.02 | 25,764 | -0.34(-1.85%) |
Aug 17, 2015 | 17.78 | 18.57 | 17.78 | 18.36 | 43,057 | +0.42(+2.34%) |
Aug 14, 2015 | 17.75 | 18.40 | 17.75 | 17.94 | 53,347 | +0.24(+1.36%) |
Aug 13, 2015 | 17.24 | 18.04 | 17.23 | 17.70 | 14,778 | -0.03(-0.17%) |
Aug 12, 2015 | 18.00 | 18.13 | 16.50 | 17.73 | 40,514 | -0.99(-5.29%) |
Aug 11, 2015 | 18.35 | 18.75 | 17.92 | 18.72 | 64,829 | +0.12(+0.65%) |
Aug 10, 2015 | 17.90 | 18.62 | 17.90 | 18.60 | 12,350 | +0.62(+3.45%) |
Aug 07, 2015 | 18.00 | 18.44 | 17.97 | 17.98 | 14,337 | -0.02(-0.11%) |
Aug 06, 2015 | 18.41 | 18.43 | 18.00 | 18.00 | 8,274 | -0.55(-2.96%) |
Aug 05, 2015 | 18.25 | 18.56 | 18.20 | 18.55 | 10,461 | +0.30(+1.64%) |
Aug 04, 2015 | 19.03 | 19.03 | 18.00 | 18.25 | 16,274 | +0.09(+0.50%) |
Jul 31, 2015 | 18.16 | 18.16 | 18.16 | 0 | -0.74(-3.92%) | |
Jul 30, 2015 | 18.59 | 19.10 | 18.19 | 18.90 | 31,419 | +0.63(+3.45%) |
Jul 29, 2015 | 17.89 | 18.85 | 17.71 | 18.27 | 39,291 | +0.30(+1.67%) |
Jul 28, 2015 | 18.00 | 18.07 | 17.86 | 17.97 | 16,798 | -0.14(-0.77%) |
Jul 27, 2015 | 17.54 | 18.12 | 17.54 | 18.11 | 20,057 | +0.50(+2.84%) |
Jul 24, 2015 | 17.39 | 17.61 | 17.33 | 17.61 | 55,501 | +0.21(+1.21%) |
Jul 23, 2015 | 17.43 | 17.78 | 17.31 | 17.40 | 35,686 | -0.15(-0.85%) |
Jul 22, 2015 | 17.72 | 17.72 | 17.40 | 17.55 | 35,884 | -0.26(-1.46%) |
Jul 21, 2015 | 17.62 | 17.85 | 17.60 | 17.81 | 17,237 | +0.11(+0.62%) |
Jul 20, 2015 | 17.99 | 18.00 | 17.61 | 17.70 | 12,832 | -0.33(-1.83%) |
Jul 17, 2015 | 17.59 | 18.08 | 17.31 | 18.03 | 170,657 | +0.40(+2.27%) |
Jul 16, 2015 | 17.91 | 18.14 | 17.41 | 17.63 | 82,919 | -0.41(-2.27%) |
Jul 15, 2015 | 18.94 | 18.94 | 17.99 | 18.04 | 96,074 | -0.83(-4.40%) |
Jul 14, 2015 | 18.28 | 18.97 | 18.28 | 18.87 | 20,496 | +0.42(+2.28%) |
Jul 13, 2015 | 18.56 | 18.69 | 18.25 | 18.45 | 14,365 | -0.06(-0.32%) |
Jul 10, 2015 | 18.50 | 18.70 | 18.29 | 18.51 | 14,423 | +0.03(+0.16%) |
Jul 09, 2015 | 18.49 | 18.49 | 17.93 | 18.48 | 10,910 | +0.15(+0.82%) |
Jul 08, 2015 | 18.82 | 18.82 | 18.01 | 18.33 | 18,750 | -0.34(-1.82%) |
Jul 07, 2015 | 18.63 | 18.73 | 18.18 | 18.67 | 37,156 | +0.03(+0.16%) |
Jul 06, 2015 | 18.84 | 18.84 | 18.51 | 18.64 | 9,380 | -0.09(-0.48%) |
Jul 03, 2015 | 18.83 | 18.86 | 18.65 | 18.73 | 7,090 | -0.15(-0.79%) |