Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.02 | 13.24 | 12.73 | 12.81 | 143,191 | -0.06(-0.47%) |
Sep 29, 2015 | 12.87 | 12.98 | 12.41 | 12.87 | 86,759 | +0.01(+0.08%) |
Sep 28, 2015 | 13.47 | 13.90 | 12.77 | 12.86 | 70,227 | -0.69(-5.09%) |
Sep 25, 2015 | 13.79 | 13.86 | 13.34 | 13.55 | 100,908 | -0.06(-0.44%) |
Sep 24, 2015 | 13.99 | 14.05 | 13.27 | 13.61 | 145,489 | -0.50(-3.54%) |
Sep 23, 2015 | 13.85 | 14.24 | 13.52 | 14.11 | 121,474 | +0.33(+2.39%) |
Sep 22, 2015 | 14.32 | 14.46 | 13.67 | 13.78 | 113,658 | -0.73(-5.03%) |
Sep 21, 2015 | 14.37 | 14.60 | 14.03 | 14.51 | 127,425 | +0.30(+2.11%) |
Sep 18, 2015 | 14.24 | 14.68 | 14.07 | 14.21 | 327,216 | -0.32(-2.20%) |
Sep 17, 2015 | 14.54 | 14.94 | 14.47 | 14.53 | 138,851 | -0.04(-0.27%) |
Sep 16, 2015 | 14.29 | 14.74 | 14.29 | 14.57 | 96,205 | +0.28(+1.96%) |
Sep 15, 2015 | 14.10 | 14.34 | 13.88 | 14.29 | 82,984 | +0.19(+1.35%) |
Sep 14, 2015 | 14.48 | 14.49 | 14.08 | 14.10 | 102,196 | -0.28(-1.95%) |
Sep 11, 2015 | 14.11 | 14.41 | 14.07 | 14.38 | 137,685 | +0.14(+0.98%) |
Sep 10, 2015 | 14.29 | 14.64 | 13.97 | 14.24 | 145,012 | -0.05(-0.35%) |
Sep 09, 2015 | 14.69 | 15.14 | 14.26 | 14.29 | 173,765 | -0.25(-1.72%) |
Sep 08, 2015 | 14.99 | 14.99 | 14.18 | 14.54 | 166,255 | -0.18(-1.22%) |
Sep 04, 2015 | 14.62 | 14.72 | 14.72 | 14.72 | 76,400 | -0.10(-0.67%) |
Sep 03, 2015 | 15.17 | 15.17 | 14.63 | 14.82 | 121,097 | -0.25(-1.66%) |
Sep 02, 2015 | 14.63 | 15.15 | 14.30 | 15.07 | 193,685 | +0.93(+6.58%) |
Sep 01, 2015 | 14.54 | 14.79 | 14.05 | 14.14 | 157,319 | -0.80(-5.35%) |
Aug 31, 2015 | 14.37 | 15.06 | 14.28 | 14.94 | 136,945 | +0.52(+3.61%) |
Aug 28, 2015 | 14.00 | 14.64 | 13.84 | 14.42 | 229,169 | +0.32(+2.27%) |
Aug 27, 2015 | 13.93 | 14.24 | 13.63 | 14.10 | 144,938 | +0.34(+2.47%) |
Aug 26, 2015 | 13.46 | 13.80 | 13.12 | 13.76 | 132,872 | +0.61(+4.64%) |
Aug 25, 2015 | 13.65 | 14.11 | 13.11 | 13.15 | 114,423 | -0.06(-0.45%) |
Aug 24, 2015 | 13.13 | 13.70 | 12.67 | 13.21 | 175,135 | -0.87(-6.18%) |
Aug 21, 2015 | 13.68 | 14.36 | 13.68 | 14.08 | 484,920 | +0.12(+0.86%) |
Aug 20, 2015 | 14.39 | 14.69 | 13.93 | 13.96 | 149,167 | -0.60(-4.12%) |
Aug 19, 2015 | 14.69 | 15.01 | 14.26 | 14.56 | 140,514 | -0.35(-2.35%) |
Aug 18, 2015 | 14.97 | 15.04 | 14.54 | 14.91 | 129,940 | -0.04(-0.27%) |
Aug 17, 2015 | 14.93 | 15.08 | 14.65 | 14.95 | 144,893 | -0.13(-0.86%) |
Aug 14, 2015 | 14.53 | 15.11 | 14.53 | 15.08 | 106,129 | +0.48(+3.29%) |
Aug 13, 2015 | 15.23 | 15.25 | 14.57 | 14.60 | 137,653 | -0.55(-3.63%) |
Aug 12, 2015 | 14.76 | 15.30 | 14.58 | 15.15 | 219,702 | +0.21(+1.41%) |
Aug 11, 2015 | 15.05 | 15.36 | 14.76 | 14.94 | 233,816 | -0.41(-2.67%) |
Aug 10, 2015 | 14.79 | 15.55 | 14.78 | 15.35 | 294,091 | +0.65(+4.42%) |
Aug 07, 2015 | 14.90 | 15.07 | 14.51 | 14.70 | 269,128 | -0.25(-1.67%) |
Aug 06, 2015 | 15.75 | 15.90 | 14.89 | 14.95 | 265,579 | -0.82(-5.20%) |
Aug 05, 2015 | 15.91 | 16.15 | 15.51 | 15.77 | 159,386 | -0.13(-0.82%) |
Aug 04, 2015 | 16.02 | 16.26 | 15.62 | 15.90 | 237,816 | -0.05(-0.31%) |
Aug 03, 2015 | 16.28 | 16.51 | 15.88 | 15.95 | 334,509 | -0.32(-1.97%) |
Jul 31, 2015 | 15.99 | 16.81 | 15.52 | 16.27 | 560,996 | +0.77(+4.97%) |
Jul 30, 2015 | 14.29 | 16.42 | 14.02 | 15.50 | 1,178,877 | +2.83(+22.34%) |
Jul 29, 2015 | 12.67 | 12.78 | 11.97 | 12.67 | 124,311 | -0.10(-0.78%) |
Jul 28, 2015 | 13.11 | 13.11 | 12.38 | 12.77 | 101,570 | -0.24(-1.84%) |
Jul 27, 2015 | 12.94 | 13.17 | 12.90 | 13.01 | 87,484 | -0.18(-1.36%) |
Jul 24, 2015 | 13.76 | 13.84 | 13.05 | 13.19 | 101,442 | -0.58(-4.21%) |
Jul 23, 2015 | 14.43 | 15.00 | 13.74 | 13.77 | 71,657 | -0.66(-4.57%) |
Jul 22, 2015 | 14.33 | 14.88 | 14.07 | 14.43 | 118,263 | -0.09(-0.62%) |
Jul 21, 2015 | 14.00 | 14.82 | 14.00 | 14.52 | 166,459 | +0.64(+4.61%) |
Jul 20, 2015 | 14.25 | 14.61 | 13.84 | 13.88 | 114,365 | -0.29(-2.05%) |
Jul 17, 2015 | 14.84 | 15.25 | 14.02 | 14.17 | 175,920 | -0.61(-4.13%) |
Jul 16, 2015 | 14.24 | 15.15 | 14.08 | 14.78 | 231,597 | +0.59(+4.16%) |
Jul 15, 2015 | 14.37 | 14.54 | 14.03 | 14.19 | 82,058 | -0.11(-0.77%) |
Jul 14, 2015 | 14.20 | 14.31 | 13.96 | 14.30 | 121,550 | +0.15(+1.06%) |
Jul 13, 2015 | 13.93 | 14.30 | 13.53 | 14.15 | 124,190 | +0.24(+1.73%) |
Jul 10, 2015 | 14.01 | 14.16 | 13.82 | 13.91 | 135,055 | +0.06(+0.43%) |
Jul 09, 2015 | 13.60 | 13.93 | 13.60 | 13.85 | 126,614 | +0.40(+2.97%) |
Jul 08, 2015 | 13.81 | 14.19 | 13.32 | 13.45 | 172,193 | -0.56(-4.00%) |
Jul 07, 2015 | 13.69 | 14.09 | 13.15 | 14.01 | 225,436 | +0.29(+2.11%) |
Jul 06, 2015 | 12.57 | 13.77 | 12.37 | 13.72 | 453,272 | +1.61(+13.29%) |
Jul 02, 2015 | 12.20 | 12.11 | 12.11 | 12.11 | 95,800 | -0.05(-0.41%) |