Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.25 | 15.43 | 15.14 | 15.37 | 259,534 | +0.22(+1.44%) |
Sep 29, 2015 | 14.63 | 15.24 | 14.56 | 15.15 | 243,997 | +0.56(+3.85%) |
Sep 28, 2015 | 14.50 | 14.72 | 14.35 | 14.59 | 313,815 | +0.03(+0.19%) |
Sep 25, 2015 | 14.73 | 14.79 | 14.30 | 14.56 | 467,940 | -0.09(-0.62%) |
Sep 24, 2015 | 14.78 | 14.86 | 14.48 | 14.65 | 603,106 | -0.25(-1.70%) |
Sep 23, 2015 | 15.21 | 15.32 | 14.86 | 14.91 | 361,612 | -0.22(-1.44%) |
Sep 22, 2015 | 15.35 | 15.41 | 15.10 | 15.12 | 397,941 | -0.37(-2.40%) |
Sep 21, 2015 | 15.81 | 16.07 | 15.41 | 15.50 | 226,757 | -0.24(-1.50%) |
Sep 18, 2015 | 15.96 | 16.16 | 15.61 | 15.73 | 289,757 | -0.51(-3.13%) |
Sep 17, 2015 | 16.68 | 16.85 | 16.22 | 16.24 | 178,847 | -0.48(-2.87%) |
Sep 16, 2015 | 15.94 | 16.98 | 15.93 | 16.72 | 342,834 | +0.78(+4.89%) |
Sep 15, 2015 | 15.51 | 15.99 | 15.51 | 15.94 | 165,901 | +0.44(+2.81%) |
Sep 14, 2015 | 15.86 | 15.86 | 15.44 | 15.50 | 150,754 | -0.34(-2.12%) |
Sep 11, 2015 | 15.74 | 15.93 | 15.59 | 15.84 | 98,228 | -0.02(-0.11%) |
Sep 10, 2015 | 15.94 | 16.27 | 15.83 | 15.86 | 290,218 | -0.10(-0.62%) |
Sep 09, 2015 | 15.96 | 16.35 | 15.77 | 15.96 | 199,235 | +0.15(+0.98%) |
Sep 08, 2015 | 15.60 | 15.98 | 15.50 | 15.80 | 213,467 | +0.39(+2.53%) |
Sep 04, 2015 | 15.54 | 15.41 | 15.41 | 15.41 | 161,798 | -0.29(-1.85%) |
Sep 03, 2015 | 15.79 | 15.93 | 15.59 | 15.70 | 295,748 | -0.05(-0.35%) |
Sep 02, 2015 | 16.00 | 16.00 | 15.50 | 15.76 | 146,477 | -0.12(-0.74%) |
Sep 01, 2015 | 16.06 | 16.41 | 15.75 | 15.88 | 190,699 | -0.55(-3.37%) |
Aug 31, 2015 | 16.24 | 16.47 | 15.99 | 16.43 | 207,167 | +0.11(+0.67%) |
Aug 28, 2015 | 15.95 | 16.39 | 15.77 | 16.32 | 175,611 | +0.30(+1.87%) |
Aug 27, 2015 | 15.64 | 16.18 | 15.44 | 16.02 | 199,180 | +0.44(+2.79%) |
Aug 26, 2015 | 15.61 | 15.66 | 15.35 | 15.59 | 290,229 | +0.34(+2.20%) |
Aug 25, 2015 | 16.33 | 16.58 | 15.15 | 15.25 | 312,827 | -0.57(-3.61%) |
Aug 24, 2015 | 15.44 | 16.39 | 15.42 | 15.82 | 418,805 | -0.44(-2.68%) |
Aug 21, 2015 | 15.85 | 16.97 | 16.33 | 16.26 | 356,507 | -0.07(-0.44%) |
Aug 20, 2015 | 16.20 | 17.21 | 14.77 | 16.33 | 582,516 | -0.58(-3.43%) |
Aug 19, 2015 | 16.86 | 17.00 | 16.76 | 16.91 | 156,501 | -0.02(-0.11%) |
Aug 18, 2015 | 16.79 | 17.07 | 16.75 | 16.93 | 170,376 | +0.13(+0.76%) |
Aug 17, 2015 | 16.76 | 17.06 | 16.61 | 16.80 | 99,413 | +0.01(+0.05%) |
Aug 14, 2015 | 16.66 | 16.86 | 16.60 | 16.79 | 98,470 | +0.05(+0.33%) |
Aug 13, 2015 | 17.25 | 17.37 | 16.70 | 16.74 | 147,455 | -0.53(-3.05%) |
Aug 12, 2015 | 17.14 | 17.43 | 16.89 | 17.26 | 143,827 | +0.05(+0.32%) |
Aug 11, 2015 | 17.16 | 17.28 | 17.00 | 17.21 | 109,220 | -0.07(-0.42%) |
Aug 10, 2015 | 17.02 | 17.37 | 17.02 | 17.28 | 141,992 | +0.33(+1.93%) |
Aug 07, 2015 | 16.94 | 17.19 | 16.94 | 16.95 | 125,810 | -0.11(-0.64%) |
Aug 06, 2015 | 16.97 | 17.21 | 16.78 | 17.06 | 187,203 | +0.15(+0.91%) |
Aug 05, 2015 | 17.43 | 17.62 | 16.88 | 16.91 | 190,588 | -0.51(-2.91%) |
Aug 04, 2015 | 17.43 | 17.50 | 17.22 | 17.42 | 118,141 | -0.05(-0.31%) |
Aug 03, 2015 | 17.65 | 17.71 | 17.27 | 17.47 | 123,283 | -0.15(-0.82%) |
Jul 31, 2015 | 17.57 | 17.78 | 17.54 | 17.62 | 113,260 | +0.05(+0.31%) |
Jul 30, 2015 | 17.23 | 17.63 | 17.13 | 17.56 | 140,215 | +0.25(+1.47%) |
Jul 29, 2015 | 17.20 | 17.49 | 17.18 | 17.31 | 111,158 | +0.13(+0.74%) |
Jul 28, 2015 | 17.41 | 17.41 | 17.15 | 17.18 | 169,779 | -0.15(-0.89%) |
Jul 27, 2015 | 17.27 | 17.35 | 17.11 | 17.34 | 148,326 | +0.11(+0.63%) |
Jul 24, 2015 | 17.35 | 17.54 | 17.19 | 17.23 | 216,079 | -0.15(-0.89%) |
Jul 23, 2015 | 17.67 | 17.67 | 17.17 | 17.38 | 172,838 | -0.21(-1.19%) |
Jul 22, 2015 | 17.78 | 17.80 | 17.53 | 17.59 | 128,381 | -0.23(-1.27%) |
Jul 21, 2015 | 17.83 | 18.10 | 17.69 | 17.82 | 189,891 | -0.02(-0.10%) |
Jul 20, 2015 | 18.06 | 18.08 | 17.53 | 17.83 | 149,350 | -0.13(-0.71%) |
Jul 17, 2015 | 17.59 | 18.06 | 17.53 | 17.96 | 214,852 | +0.44(+2.48%) |
Jul 16, 2015 | 17.20 | 17.67 | 17.20 | 17.53 | 226,265 | +0.34(+2.01%) |
Jul 15, 2015 | 17.17 | 17.22 | 17.05 | 17.18 | 351,543 | -0.04(-0.21%) |
Jul 14, 2015 | 17.34 | 17.36 | 17.15 | 17.22 | 203,277 | -0.02(-0.11%) |
Jul 13, 2015 | 17.66 | 17.66 | 17.20 | 17.24 | 211,074 | -0.34(-1.96%) |
Jul 10, 2015 | 17.44 | 17.65 | 17.23 | 17.58 | 185,983 | +0.31(+1.78%) |
Jul 09, 2015 | 17.49 | 17.56 | 17.23 | 17.27 | 147,036 | -0.05(-0.26%) |
Jul 08, 2015 | 17.45 | 17.55 | 17.13 | 17.32 | 206,762 | -0.24(-1.39%) |
Jul 07, 2015 | 18.02 | 18.19 | 17.38 | 17.56 | 305,647 | -0.53(-2.94%) |
Jul 06, 2015 | 18.34 | 18.48 | 18.03 | 18.09 | 115,588 | -0.35(-1.90%) |
Jul 02, 2015 | 18.32 | 18.45 | 18.45 | 18.45 | 156,333 | +0.18(+0.99%) |