Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.62 | 13.65 | 13.41 | 13.57 | 482,924 | +0.01(+0.10%) |
Sep 29, 2015 | 13.87 | 13.93 | 13.44 | 13.55 | 303,124 | -0.32(-2.33%) |
Sep 28, 2015 | 14.03 | 14.25 | 13.82 | 13.88 | 288,052 | -0.24(-1.70%) |
Sep 25, 2015 | 14.20 | 14.31 | 13.85 | 14.12 | 311,175 | -0.04(-0.25%) |
Sep 24, 2015 | 13.79 | 14.15 | 13.67 | 14.15 | 289,738 | +0.32(+2.29%) |
Sep 23, 2015 | 14.06 | 14.10 | 13.78 | 13.84 | 230,241 | -0.15(-1.11%) |
Sep 22, 2015 | 14.05 | 14.14 | 13.92 | 13.99 | 249,409 | -0.22(-1.54%) |
Sep 21, 2015 | 14.15 | 14.26 | 13.96 | 14.21 | 223,496 | +0.20(+1.41%) |
Sep 18, 2015 | 13.94 | 14.38 | 13.94 | 14.01 | 1,094,762 | -0.13(-0.95%) |
Sep 17, 2015 | 14.05 | 14.24 | 13.81 | 14.15 | 348,360 | +0.06(+0.40%) |
Sep 16, 2015 | 13.78 | 14.38 | 13.72 | 14.09 | 353,274 | +0.31(+2.25%) |
Sep 15, 2015 | 13.58 | 13.84 | 13.58 | 13.78 | 283,484 | +0.20(+1.45%) |
Sep 14, 2015 | 13.52 | 13.76 | 13.51 | 13.58 | 305,766 | +0.13(+0.99%) |
Sep 11, 2015 | 13.29 | 13.53 | 13.29 | 13.45 | 227,262 | -0.01(-0.10%) |
Sep 10, 2015 | 13.95 | 14.09 | 13.30 | 13.46 | 386,435 | -0.64(-4.54%) |
Sep 09, 2015 | 14.08 | 14.24 | 14.01 | 14.10 | 279,176 | +0.18(+1.31%) |
Sep 08, 2015 | 13.91 | 14.12 | 13.77 | 13.92 | 290,055 | +0.18(+1.33%) |
Sep 04, 2015 | 13.54 | 13.74 | 13.74 | 13.74 | 225,234 | -0.01(-0.05%) |
Sep 03, 2015 | 13.73 | 13.91 | 13.66 | 13.75 | 206,238 | +0.09(+0.67%) |
Sep 02, 2015 | 13.58 | 13.72 | 13.49 | 13.65 | 326,464 | +0.19(+1.41%) |
Sep 01, 2015 | 13.51 | 13.68 | 13.44 | 13.46 | 308,745 | -0.27(-2.00%) |
Aug 31, 2015 | 13.81 | 13.97 | 13.60 | 13.74 | 280,199 | -0.18(-1.26%) |
Aug 28, 2015 | 13.60 | 13.97 | 13.50 | 13.91 | 340,363 | +0.27(+2.01%) |
Aug 27, 2015 | 13.85 | 13.85 | 13.48 | 13.64 | 454,534 | -0.04(-0.31%) |
Aug 26, 2015 | 13.53 | 13.77 | 13.17 | 13.68 | 373,952 | +0.38(+2.86%) |
Aug 25, 2015 | 13.87 | 13.87 | 13.16 | 13.30 | 493,662 | -0.23(-1.67%) |
Aug 24, 2015 | 13.43 | 13.76 | 13.03 | 13.53 | 551,950 | -0.60(-4.24%) |
Aug 21, 2015 | 13.75 | 14.34 | 13.73 | 14.13 | 373,396 | +0.11(+0.80%) |
Aug 20, 2015 | 14.08 | 14.24 | 14.00 | 14.01 | 384,971 | -0.19(-1.34%) |
Aug 19, 2015 | 14.37 | 14.44 | 14.08 | 14.20 | 169,924 | -0.20(-1.42%) |
Aug 18, 2015 | 14.50 | 14.59 | 14.25 | 14.41 | 215,002 | -0.09(-0.63%) |
Aug 17, 2015 | 14.46 | 14.55 | 14.28 | 14.50 | 176,767 | -0.01(-0.05%) |
Aug 14, 2015 | 14.13 | 14.52 | 14.13 | 14.51 | 206,335 | +0.32(+2.28%) |
Aug 13, 2015 | 14.05 | 14.40 | 14.05 | 14.18 | 189,845 | +0.09(+0.65%) |
Aug 12, 2015 | 14.22 | 14.44 | 13.93 | 14.09 | 261,879 | -0.31(-2.15%) |
Aug 11, 2015 | 13.97 | 14.46 | 13.97 | 14.40 | 213,780 | +0.27(+1.89%) |
Aug 10, 2015 | 14.17 | 14.42 | 13.82 | 14.13 | 308,588 | +0.08(+0.55%) |
Aug 07, 2015 | 13.69 | 14.09 | 13.57 | 14.05 | 494,470 | +0.24(+1.73%) |
Aug 06, 2015 | 14.61 | 14.61 | 13.67 | 13.82 | 377,075 | -0.32(-2.24%) |
Aug 05, 2015 | 14.10 | 14.34 | 14.04 | 14.13 | 198,410 | +0.06(+0.45%) |
Aug 04, 2015 | 14.25 | 14.48 | 13.91 | 14.07 | 279,205 | -0.18(-1.28%) |
Aug 03, 2015 | 14.08 | 14.27 | 13.98 | 14.25 | 271,846 | +0.22(+1.56%) |
Jul 31, 2015 | 13.87 | 14.29 | 13.82 | 14.03 | 318,313 | +0.17(+1.22%) |
Jul 30, 2015 | 13.98 | 14.05 | 13.79 | 13.86 | 231,997 | -0.14(-1.01%) |
Jul 29, 2015 | 13.95 | 14.15 | 13.79 | 14.01 | 147,011 | +0.15(+1.07%) |
Jul 28, 2015 | 13.86 | 14.03 | 13.60 | 13.86 | 275,866 | +0.07(+0.51%) |
Jul 27, 2015 | 13.72 | 13.95 | 13.62 | 13.79 | 208,307 | +0.04(+0.26%) |
Jul 24, 2015 | 14.18 | 14.28 | 13.65 | 13.75 | 287,875 | -0.48(-3.36%) |
Jul 23, 2015 | 14.27 | 14.49 | 14.13 | 14.23 | 201,895 | +0.02(+0.15%) |
Jul 22, 2015 | 14.26 | 14.35 | 14.15 | 14.21 | 149,472 | -0.05(-0.35%) |
Jul 21, 2015 | 14.46 | 14.58 | 14.21 | 14.26 | 161,092 | -0.18(-1.22%) |
Jul 20, 2015 | 14.65 | 14.68 | 14.39 | 14.44 | 197,729 | -0.15(-1.01%) |
Jul 17, 2015 | 14.62 | 14.67 | 14.55 | 14.58 | 244,964 | +0.02(+0.15%) |
Jul 16, 2015 | 14.44 | 14.67 | 14.40 | 14.56 | 254,443 | +0.18(+1.22%) |
Jul 15, 2015 | 14.43 | 14.46 | 14.23 | 14.39 | 191,291 | +0.04(+0.29%) |
Jul 14, 2015 | 14.37 | 14.44 | 14.23 | 14.34 | 179,092 | +0.01(+0.05%) |
Jul 13, 2015 | 14.36 | 14.41 | 14.10 | 14.34 | 191,244 | +0.10(+0.68%) |
Jul 10, 2015 | 14.23 | 14.24 | 14.04 | 14.24 | 239,102 | +0.21(+1.53%) |
Jul 09, 2015 | 14.38 | 14.43 | 13.97 | 14.03 | 295,995 | -0.20(-1.41%) |
Jul 08, 2015 | 14.21 | 14.37 | 14.03 | 14.23 | 496,673 | -0.01(-0.10%) |
Jul 07, 2015 | 14.19 | 14.28 | 14.13 | 14.24 | 319,252 | +0.02(+0.15%) |
Jul 06, 2015 | 14.27 | 14.34 | 14.16 | 14.22 | 473,241 | -0.19(-1.30%) |
Jul 02, 2015 | 14.57 | 14.41 | 14.41 | 14.41 | 261,245 | -0.15(-1.04%) |