Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.48 | 13.50 | 12.78 | 13.00 | 52,652 | -0.32(-2.40%) |
Sep 29, 2015 | 13.27 | 13.50 | 12.99 | 13.32 | 8,267 | -0.12(-0.89%) |
Sep 28, 2015 | 13.48 | 13.58 | 13.00 | 13.44 | 16,190 | -0.06(-0.44%) |
Sep 25, 2015 | 13.50 | 13.50 | 13.25 | 13.50 | 22,564 | +0.22(+1.66%) |
Sep 24, 2015 | 13.61 | 13.78 | 13.26 | 13.28 | 8,207 | +0.12(+0.91%) |
Sep 23, 2015 | 14.19 | 14.29 | 13.16 | 13.16 | 11,018 | -0.85(-6.07%) |
Sep 22, 2015 | 13.99 | 14.20 | 13.91 | 14.01 | 1,150 | -0.19(-1.34%) |
Sep 21, 2015 | 14.28 | 14.28 | 13.91 | 14.20 | 2,046 | +0.19(+1.36%) |
Sep 18, 2015 | 14.41 | 14.50 | 14.01 | 14.01 | 8,570 | -0.12(-0.85%) |
Sep 17, 2015 | 14.75 | 14.75 | 13.57 | 14.13 | 11,110 | -0.37(-2.55%) |
Sep 16, 2015 | 14.78 | 14.79 | 14.49 | 14.50 | 10,134 | -0.24(-1.63%) |
Sep 15, 2015 | 15.16 | 15.21 | 14.51 | 14.74 | 3,080 | +0.25(+1.73%) |
Sep 14, 2015 | 14.22 | 15.15 | 14.22 | 14.49 | 965 | -0.81(-5.29%) |
Sep 11, 2015 | 15.23 | 15.30 | 14.49 | 15.30 | 14,159 | +0.10(+0.66%) |
Sep 10, 2015 | 15.75 | 15.75 | 15.03 | 15.20 | 10,233 | -0.26(-1.68%) |
Sep 09, 2015 | 16.40 | 16.40 | 15.23 | 15.46 | 1,125 | +0.08(+0.52%) |
Sep 08, 2015 | 16.19 | 16.23 | 15.30 | 15.38 | 9,752 | -0.42(-2.66%) |
Sep 04, 2015 | 15.81 | 15.80 | 15.80 | 15.80 | 7,800 | -0.01(-0.06%) |
Sep 03, 2015 | 15.90 | 15.90 | 15.24 | 15.81 | 7,936 | -0.01(-0.06%) |
Sep 02, 2015 | 16.82 | 16.82 | 15.55 | 15.82 | 7,538 | -0.52(-3.18%) |
Sep 01, 2015 | 16.35 | 16.60 | 16.19 | 16.34 | 11,160 | -0.06(-0.37%) |
Aug 31, 2015 | 16.77 | 16.95 | 16.40 | 16.40 | 5,307 | -0.10(-0.61%) |
Aug 28, 2015 | 16.35 | 16.62 | 16.35 | 16.50 | 5,586 | +0.07(+0.43%) |
Aug 27, 2015 | 16.27 | 17.14 | 16.27 | 16.43 | 4,145 | +0.11(+0.67%) |
Aug 26, 2015 | 16.25 | 16.53 | 16.02 | 16.32 | 6,258 | -0.23(-1.36%) |
Aug 25, 2015 | 16.50 | 17.13 | 15.99 | 16.55 | 6,295 | +0.10(+0.58%) |
Aug 24, 2015 | 17.02 | 17.02 | 16.00 | 16.45 | 8,908 | -0.45(-2.66%) |
Aug 21, 2015 | 16.69 | 17.00 | 16.69 | 16.90 | 540 | +0.21(+1.26%) |
Aug 20, 2015 | 16.71 | 17.00 | 16.64 | 16.69 | 2,515 | -0.01(-0.06%) |
Aug 19, 2015 | 16.90 | 17.15 | 16.52 | 16.70 | 4,231 | -0.30(-1.76%) |
Aug 18, 2015 | 16.46 | 17.24 | 16.46 | 17.00 | 7,919 | +0.50(+3.03%) |
Aug 17, 2015 | 16.04 | 16.50 | 15.02 | 16.50 | 14,957 | +0.02(+0.12%) |
Aug 14, 2015 | 15.46 | 16.50 | 15.30 | 16.48 | 3,731 | +0.73(+4.61%) |
Aug 13, 2015 | 16.35 | 16.39 | 15.64 | 15.75 | 3,100 | -0.56(-3.42%) |
Aug 12, 2015 | 16.50 | 16.50 | 15.05 | 16.31 | 5,413 | +0.01(+0.06%) |
Aug 11, 2015 | 17.90 | 17.90 | 15.76 | 16.30 | 18,195 | -0.01(-0.06%) |
Aug 10, 2015 | 17.00 | 17.00 | 15.50 | 16.31 | 9,880 | -0.64(-3.78%) |
Aug 07, 2015 | 17.00 | 18.71 | 16.38 | 16.95 | 12,021 | -0.05(-0.29%) |
Aug 06, 2015 | 17.78 | 17.78 | 16.66 | 17.00 | 26,081 | -0.82(-4.60%) |
Aug 05, 2015 | 17.00 | 18.44 | 17.00 | 17.82 | 17,670 | +1.12(+6.71%) |
Aug 04, 2015 | 17.80 | 18.94 | 16.60 | 16.70 | 5,885 | -0.07(-0.42%) |
Aug 03, 2015 | 17.15 | 19.95 | 16.29 | 16.77 | 43,321 | -0.38(-2.22%) |
Jul 31, 2015 | 16.84 | 17.15 | 16.42 | 17.15 | 5,269 | +0.75(+4.57%) |
Jul 30, 2015 | 15.87 | 17.05 | 15.86 | 16.40 | 6,915 | +0.23(+1.42%) |
Jul 29, 2015 | 15.85 | 16.60 | 15.83 | 16.17 | 2,797 | -0.18(-1.10%) |
Jul 28, 2015 | 16.25 | 16.34 | 16.20 | 16.35 | 22,998 | +0.10(+0.62%) |
Jul 27, 2015 | 15.80 | 16.25 | 15.80 | 16.25 | 1,505 | +0.34(+2.14%) |
Jul 24, 2015 | 15.75 | 16.35 | 15.50 | 15.91 | 13,381 | +0.16(+1.02%) |
Jul 23, 2015 | 15.62 | 15.75 | 15.62 | 15.75 | 1,060 | +0.24(+1.55%) |
Jul 22, 2015 | 15.52 | 15.52 | 15.51 | 15.51 | 355 | -0.19(-1.21%) |
Jul 21, 2015 | 15.63 | 15.75 | 15.26 | 15.70 | 9,864 | -0.04(-0.25%) |
Jul 20, 2015 | 15.50 | 15.75 | 15.50 | 15.74 | 959 | -0.01(-0.06%) |
Jul 17, 2015 | 15.27 | 15.75 | 15.27 | 15.75 | 665 | +0.01(+0.06%) |
Jul 16, 2015 | 15.11 | 15.74 | 15.11 | 15.74 | 12,460 | +0.25(+1.61%) |
Jul 15, 2015 | 15.19 | 15.74 | 15.02 | 15.49 | 2,706 | +0.03(+0.19%) |
Jul 14, 2015 | 15.49 | 15.49 | 15.03 | 15.46 | 5,700 | -0.24(-1.53%) |
Jul 13, 2015 | 16.00 | 16.00 | 15.42 | 15.70 | 17,904 | -0.30(-1.88%) |
Jul 10, 2015 | 15.50 | 16.00 | 15.01 | 16.00 | 13,296 | +0.79(+5.19%) |
Jul 09, 2015 | 15.39 | 15.39 | 15.21 | 15.21 | 650 | +0.17(+1.13%) |
Jul 08, 2015 | 15.20 | 15.28 | 15.00 | 15.04 | 2,124 | +0.04(+0.27%) |
Jul 07, 2015 | 15.20 | 15.25 | 15.00 | 15.00 | 3,088 | -0.01(-0.07%) |
Jul 06, 2015 | 15.13 | 15.45 | 15.01 | 15.01 | 3,307 | -0.35(-2.28%) |
Jul 02, 2015 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | +0.36(+2.40%) |