Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.36 | 15.56 | 15.24 | 15.36 | 67,559 | +0.38(+2.54%) |
Sep 29, 2015 | 14.99 | 15.12 | 14.95 | 14.98 | 24,801 | -0.03(-0.20%) |
Sep 28, 2015 | 15.22 | 15.22 | 15.01 | 15.01 | 26,214 | -0.21(-1.38%) |
Sep 25, 2015 | 15.33 | 15.35 | 15.11 | 15.22 | 207,274 | -0.11(-0.72%) |
Sep 24, 2015 | 15.29 | 15.43 | 15.11 | 15.33 | 1,004,986 | +0.17(+1.12%) |
Sep 23, 2015 | 15.35 | 15.38 | 15.15 | 15.16 | 370,817 | +0.10(+0.66%) |
Sep 22, 2015 | 15.03 | 15.12 | 14.92 | 15.06 | 114,244 | -0.39(-2.52%) |
Sep 21, 2015 | 15.38 | 15.49 | 15.28 | 15.45 | 1,541,769 | -0.07(-0.45%) |
Sep 18, 2015 | 15.58 | 15.64 | 15.51 | 15.52 | 831,464 | -0.41(-2.57%) |
Sep 17, 2015 | 15.82 | 15.95 | 15.71 | 15.93 | 22,764 | +0.28(+1.79%) |
Sep 16, 2015 | 15.33 | 15.65 | 15.30 | 15.65 | 20,163 | +0.89(+6.07%) |
Sep 15, 2015 | 14.81 | 14.88 | 14.76 | 14.76 | 70,295 | -0.05(-0.37%) |
Sep 14, 2015 | 14.88 | 14.96 | 14.78 | 14.81 | 29,095 | -0.29(-1.89%) |
Sep 11, 2015 | 14.94 | 15.12 | 14.93 | 15.10 | 35,191 | +0.02(+0.10%) |
Sep 10, 2015 | 14.96 | 15.14 | 14.96 | 15.08 | 53,165 | +0.12(+0.80%) |
Sep 09, 2015 | 15.23 | 15.23 | 14.96 | 14.96 | 37,488 | -0.17(-1.10%) |
Sep 08, 2015 | 15.10 | 15.13 | 15.04 | 15.13 | 21,692 | +0.28(+1.87%) |
Sep 04, 2015 | 14.85 | 14.85 | 14.85 | 0 | -0.27(-1.79%) | |
Sep 03, 2015 | 15.15 | 15.27 | 15.06 | 15.12 | 27,742 | +0.12(+0.80%) |
Sep 02, 2015 | 14.94 | 15.09 | 14.91 | 15.00 | 34,950 | +0.14(+0.94%) |
Sep 01, 2015 | 14.97 | 14.97 | 14.83 | 14.86 | 87,533 | -0.18(-1.16%) |
Aug 31, 2015 | 15.12 | 15.12 | 15.00 | 15.04 | 32,113 | -0.15(-1.02%) |
Aug 28, 2015 | 15.08 | 15.19 | 15.01 | 15.19 | 51,928 | -0.13(-0.85%) |
Aug 27, 2015 | 15.15 | 15.32 | 15.08 | 15.32 | 59,983 | +0.30(+2.00%) |
Aug 26, 2015 | 15.13 | 15.13 | 14.82 | 15.02 | 268,061 | +0.03(+0.20%) |
Aug 25, 2015 | 15.43 | 15.43 | 14.93 | 14.99 | 50,064 | -0.44(-2.85%) |
Aug 24, 2015 | 15.04 | 15.50 | 15.03 | 15.43 | 37,238 | -0.08(-0.52%) |
Aug 21, 2015 | 15.56 | 15.62 | 15.37 | 15.51 | 45,851 | +0.05(+0.32%) |
Aug 20, 2015 | 15.62 | 15.64 | 15.45 | 15.46 | 132,664 | -0.43(-2.71%) |
Aug 19, 2015 | 15.65 | 15.96 | 15.45 | 15.89 | 30,672 | -1.45(-8.36%) |
Aug 18, 2015 | 17.27 | 17.44 | 17.25 | 17.34 | 17,852 | +0.18(+1.08%) |
Aug 17, 2015 | 17.28 | 17.28 | 17.12 | 17.16 | 17,191 | -0.24(-1.38%) |
Aug 14, 2015 | 17.42 | 17.43 | 17.33 | 17.39 | 39,062 | +0.06(+0.35%) |
Aug 13, 2015 | 17.32 | 17.37 | 17.30 | 17.33 | 85,311 | +0.05(+0.31%) |
Aug 12, 2015 | 17.20 | 17.29 | 17.12 | 17.28 | 20,774 | -0.21(-1.20%) |
Aug 11, 2015 | 17.74 | 17.76 | 17.44 | 17.49 | 63,194 | -0.36(-2.02%) |
Aug 10, 2015 | 17.83 | 17.88 | 17.76 | 17.85 | 16,028 | +0.06(+0.34%) |
Aug 07, 2015 | 17.58 | 17.79 | 17.57 | 17.79 | 24,109 | +0.16(+0.91%) |
Aug 06, 2015 | 17.60 | 17.68 | 17.60 | 17.63 | 10,978 | -0.00(-0.01%) |
Aug 05, 2015 | 17.70 | 17.70 | 17.55 | 17.63 | 18,824 | +0.22(+1.26%) |
Aug 04, 2015 | 17.46 | 17.54 | 17.37 | 17.41 | 18,735 | -0.23(-1.28%) |
Aug 03, 2015 | 17.64 | 17.71 | 17.61 | 17.64 | 16,692 | +0.17(+0.94%) |
Jul 31, 2015 | 17.49 | 17.57 | 17.41 | 17.47 | 11,781 | -0.11(-0.63%) |
Jul 30, 2015 | 17.48 | 17.59 | 17.41 | 17.58 | 8,076 | -0.13(-0.73%) |
Jul 29, 2015 | 17.69 | 17.80 | 17.63 | 17.71 | 112,671 | -0.07(-0.41%) |
Jul 28, 2015 | 17.68 | 17.82 | 17.64 | 17.78 | 31,111 | -0.09(-0.48%) |
Jul 27, 2015 | 17.86 | 17.97 | 17.81 | 17.87 | 24,135 | -0.29(-1.60%) |
Jul 24, 2015 | 18.25 | 18.25 | 18.07 | 18.16 | 28,435 | +0.06(+0.33%) |
Jul 23, 2015 | 18.15 | 18.23 | 18.10 | 18.10 | 14,327 | -0.19(-1.04%) |
Jul 22, 2015 | 18.26 | 18.36 | 18.21 | 18.29 | 20,181 | -0.17(-0.92%) |
Jul 21, 2015 | 18.39 | 18.48 | 18.39 | 18.46 | 9,325 | +0.18(+0.96%) |
Jul 20, 2015 | 18.29 | 18.34 | 18.28 | 18.29 | 11,806 | -0.02(-0.08%) |
Jul 17, 2015 | 18.28 | 18.35 | 18.26 | 18.30 | 11,209 | +0.07(+0.36%) |
Jul 16, 2015 | 18.22 | 18.28 | 18.21 | 18.23 | 14,094 | +0.02(+0.14%) |
Jul 15, 2015 | 18.28 | 18.28 | 18.12 | 18.21 | 10,738 | -0.06(-0.33%) |
Jul 14, 2015 | 18.34 | 18.34 | 18.19 | 18.27 | 19,526 | +0.15(+0.83%) |
Jul 13, 2015 | 18.18 | 18.23 | 18.10 | 18.12 | 22,872 | -0.19(-1.04%) |
Jul 10, 2015 | 18.21 | 18.37 | 18.19 | 18.31 | 33,303 | +0.69(+3.92%) |
Jul 09, 2015 | 17.65 | 17.66 | 17.54 | 17.62 | 49,341 | +0.35(+2.03%) |
Jul 08, 2015 | 17.38 | 17.44 | 17.27 | 17.27 | 29,154 | -0.52(-2.92%) |
Jul 07, 2015 | 17.46 | 17.79 | 17.32 | 17.79 | 22,586 | +0.04(+0.23%) |
Jul 06, 2015 | 17.83 | 17.93 | 17.74 | 17.75 | 15,417 | -0.22(-1.22%) |
Jul 02, 2015 | 17.97 | 17.97 | 17.97 | 0 | -0.13(-0.72%) |