Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.09 | 13.09 | 11.30 | 11.80 | 35,717 | -1.20(-9.23%) |
Sep 29, 2015 | 13.30 | 13.30 | 11.90 | 13.00 | 27,095 | -0.30(-2.26%) |
Sep 28, 2015 | 14.00 | 14.00 | 13.00 | 13.30 | 8,010 | -0.80(-5.67%) |
Sep 25, 2015 | 13.80 | 14.30 | 13.80 | 14.10 | 1,655 | +0.30(+2.17%) |
Sep 24, 2015 | 13.80 | 14.10 | 13.50 | 13.80 | 2,275 | -0.30(-2.13%) |
Sep 23, 2015 | 14.40 | 14.40 | 14.10 | 14.10 | 490 | -0.20(-1.40%) |
Sep 22, 2015 | 14.50 | 14.50 | 13.70 | 14.30 | 17,479 | +0.50(+3.62%) |
Sep 21, 2015 | 13.60 | 14.40 | 13.60 | 13.80 | 3,394 | -0.20(-1.43%) |
Sep 18, 2015 | 14.10 | 14.50 | 13.80 | 14.00 | 3,940 | -0.10(-0.71%) |
Sep 17, 2015 | 13.70 | 14.20 | 13.40 | 14.10 | 4,136 | +0.25(+1.81%) |
Sep 16, 2015 | 13.80 | 14.40 | 13.80 | 13.85 | 21,761 | -0.15(-1.07%) |
Sep 15, 2015 | 14.00 | 14.00 | 13.60 | 14.00 | 1,494 | +0.10(+0.72%) |
Sep 14, 2015 | 14.00 | 16.10 | 13.60 | 13.90 | 8,343 | -0.10(-0.71%) |
Sep 11, 2015 | 14.10 | 14.20 | 14.00 | 14.00 | 3,582 | -0.50(-3.45%) |
Sep 10, 2015 | 14.50 | 14.80 | 14.40 | 14.50 | 2,936 | -0.40(-2.68%) |
Sep 09, 2015 | 15.60 | 15.60 | 14.22 | 14.90 | 19,828 | +0.20(+1.36%) |
Sep 08, 2015 | 14.50 | 14.70 | 14.40 | 14.70 | 2,275 | +0.10(+0.68%) |
Sep 04, 2015 | 14.40 | 14.60 | 14.60 | 14.60 | 3,190 | +0.30(+2.10%) |
Sep 03, 2015 | 13.90 | 14.70 | 13.50 | 14.30 | 50,489 | -0.20(-1.38%) |
Sep 02, 2015 | 14.60 | 14.60 | 14.30 | 14.50 | 1,921 | -0.10(-0.68%) |
Sep 01, 2015 | 14.20 | 14.90 | 14.00 | 14.60 | 2,643 | -0.10(-0.68%) |
Aug 31, 2015 | 14.60 | 14.90 | 14.10 | 14.70 | 2,567 | +0.10(+0.68%) |
Aug 28, 2015 | 14.35 | 14.80 | 14.00 | 14.60 | 2,471 | +0.60(+4.29%) |
Aug 27, 2015 | 14.00 | 14.50 | 13.90 | 14.00 | 4,437 | +0.10(+0.72%) |
Aug 26, 2015 | 13.40 | 15.60 | 13.40 | 13.90 | 34,561 | +0.50(+3.73%) |
Aug 25, 2015 | 14.50 | 14.50 | 13.30 | 13.40 | 7,601 | +0.10(+0.75%) |
Aug 24, 2015 | 14.20 | 14.70 | 13.30 | 13.30 | 21,558 | -1.90(-12.50%) |
Aug 21, 2015 | 15.30 | 17.10 | 15.00 | 15.20 | 27,086 | -0.30(-1.94%) |
Aug 20, 2015 | 15.70 | 15.75 | 15.30 | 15.50 | 13,982 | -0.40(-2.52%) |
Aug 19, 2015 | 16.50 | 16.50 | 15.70 | 15.90 | 7,016 | -0.40(-2.45%) |
Aug 18, 2015 | 16.50 | 16.70 | 16.00 | 16.30 | 2,429 | -0.30(-1.81%) |
Aug 17, 2015 | 16.70 | 16.80 | 16.30 | 16.60 | 8,867 | +0.30(+1.84%) |
Aug 14, 2015 | 16.00 | 16.60 | 15.70 | 16.30 | 4,220 | +0.10(+0.62%) |
Aug 13, 2015 | 16.20 | 16.70 | 15.90 | 16.20 | 4,650 | -0.10(-0.61%) |
Aug 12, 2015 | 16.30 | 16.30 | 15.65 | 16.30 | 2,920 | +0.00(+0.01%) |
Aug 11, 2015 | 16.70 | 16.70 | 15.50 | 16.30 | 7,241 | -0.00(-0.01%) |
Aug 10, 2015 | 15.80 | 16.60 | 15.80 | 16.30 | 4,275 | +0.60(+3.82%) |
Aug 07, 2015 | 16.50 | 16.50 | 15.50 | 15.70 | 8,329 | -0.80(-4.85%) |
Aug 06, 2015 | 16.70 | 17.00 | 16.50 | 16.50 | 7,204 | -0.40(-2.37%) |
Aug 05, 2015 | 16.80 | 17.00 | 16.50 | 16.90 | 5,494 | +0.20(+1.20%) |
Aug 04, 2015 | 17.20 | 17.40 | 16.70 | 16.70 | 7,308 | -0.50(-2.91%) |
Aug 03, 2015 | 17.10 | 17.54 | 17.00 | 17.20 | 12,335 | +0.80(+4.88%) |
Jul 31, 2015 | 16.20 | 16.80 | 16.20 | 16.40 | 4,905 | +0.50(+3.14%) |
Jul 30, 2015 | 16.80 | 16.80 | 15.70 | 15.90 | 15,230 | -0.60(-3.64%) |
Jul 29, 2015 | 17.00 | 17.20 | 16.30 | 16.50 | 13,474 | -0.20(-1.20%) |
Jul 28, 2015 | 16.90 | 17.40 | 16.50 | 16.70 | 15,778 | -0.40(-2.34%) |
Jul 27, 2015 | 17.20 | 17.80 | 16.70 | 17.10 | 11,522 | +0.00(+0.00%) |
Jul 24, 2015 | 17.10 | 17.70 | 17.10 | 17.10 | 6,886 | +0.00(+0.00%) |
Jul 23, 2015 | 17.60 | 18.10 | 17.10 | 17.10 | 10,210 | -0.40(-2.29%) |
Jul 22, 2015 | 17.70 | 18.10 | 17.50 | 17.50 | 7,452 | -0.20(-1.13%) |
Jul 21, 2015 | 18.30 | 18.50 | 17.40 | 17.70 | 44,033 | -1.00(-5.35%) |
Jul 20, 2015 | 18.90 | 19.00 | 18.30 | 18.70 | 26,786 | -0.20(-1.06%) |
Jul 17, 2015 | 19.40 | 19.40 | 18.70 | 18.90 | 3,597 | -0.20(-1.05%) |
Jul 16, 2015 | 19.00 | 19.70 | 19.00 | 19.10 | 40,322 | -0.10(-0.52%) |
Jul 15, 2015 | 18.50 | 19.70 | 18.30 | 19.20 | 46,626 | +0.60(+3.23%) |
Jul 14, 2015 | 18.60 | 18.70 | 18.40 | 18.60 | 6,072 | +0.00(+0.00%) |
Jul 13, 2015 | 18.40 | 18.60 | 18.20 | 18.60 | 8,535 | +0.40(+2.20%) |
Jul 10, 2015 | 17.90 | 18.60 | 17.90 | 18.20 | 3,669 | +0.30(+1.68%) |
Jul 09, 2015 | 18.00 | 18.60 | 17.80 | 17.90 | 11,042 | +0.00(+0.00%) |
Jul 08, 2015 | 18.20 | 18.60 | 17.90 | 17.90 | 12,600 | -0.60(-3.24%) |
Jul 07, 2015 | 19.00 | 19.00 | 18.40 | 18.50 | 15,196 | -0.40(-2.12%) |
Jul 06, 2015 | 19.30 | 19.30 | 18.10 | 18.90 | 18,287 | -0.70(-3.57%) |
Jul 02, 2015 | 19.00 | 19.60 | 19.60 | 19.60 | 6,530 | +0.50(+2.62%) |