Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.92 | 13.94 | 13.85 | 13.93 | 62,439 | +0.07(+0.48%) |
Sep 29, 2015 | 13.87 | 13.89 | 13.81 | 13.86 | 71,400 | +0.01(+0.05%) |
Sep 28, 2015 | 13.87 | 13.87 | 13.85 | 13.85 | 70,798 | +0.01(+0.05%) |
Sep 25, 2015 | 13.81 | 13.85 | 13.76 | 13.85 | 33,043 | +0.09(+0.63%) |
Sep 24, 2015 | 13.75 | 13.81 | 13.73 | 13.76 | 87,141 | -0.01(-0.10%) |
Sep 23, 2015 | 13.77 | 13.78 | 13.72 | 13.77 | 26,111 | +0.00(+0.00%) |
Sep 22, 2015 | 13.68 | 13.77 | 13.67 | 13.77 | 36,548 | +0.07(+0.49%) |
Sep 21, 2015 | 13.73 | 13.73 | 13.69 | 13.71 | 23,904 | +0.00(+0.03%) |
Sep 18, 2015 | 13.55 | 13.70 | 13.55 | 13.70 | 53,643 | +0.03(+0.25%) |
Sep 17, 2015 | 13.53 | 13.67 | 13.49 | 13.67 | 22,924 | +0.16(+1.19%) |
Sep 16, 2015 | 13.47 | 13.51 | 13.45 | 13.51 | 34,918 | +0.04(+0.30%) |
Sep 15, 2015 | 13.52 | 13.52 | 13.46 | 13.47 | 31,977 | -0.02(-0.15%) |
Sep 14, 2015 | 13.53 | 13.55 | 13.49 | 13.49 | 16,561 | -0.04(-0.30%) |
Sep 11, 2015 | 13.55 | 13.57 | 13.52 | 13.53 | 40,900 | -0.01(-0.05%) |
Sep 10, 2015 | 13.53 | 13.55 | 13.51 | 13.53 | 32,137 | -0.00(-0.02%) |
Sep 09, 2015 | 13.51 | 13.55 | 13.51 | 13.54 | 31,061 | +0.03(+0.21%) |
Sep 08, 2015 | 13.53 | 13.55 | 13.51 | 13.51 | 34,405 | -0.01(-0.10%) |
Sep 04, 2015 | 13.55 | 13.52 | 13.52 | 13.52 | 64,508 | -0.03(-0.20%) |
Sep 03, 2015 | 13.53 | 13.55 | 13.49 | 13.55 | 41,643 | +0.06(+0.45%) |
Sep 02, 2015 | 13.51 | 13.51 | 13.47 | 13.49 | 46,994 | -0.01(-0.10%) |
Sep 01, 2015 | 13.56 | 13.56 | 13.46 | 13.50 | 71,904 | +0.01(+0.05%) |
Aug 31, 2015 | 13.52 | 13.52 | 13.46 | 13.49 | 29,351 | -0.03(-0.19%) |
Aug 28, 2015 | 13.45 | 13.52 | 13.44 | 13.52 | 53,746 | +0.08(+0.59%) |
Aug 27, 2015 | 13.44 | 13.45 | 13.40 | 13.44 | 39,336 | +0.05(+0.40%) |
Aug 26, 2015 | 13.53 | 13.55 | 13.37 | 13.39 | 136,659 | -0.10(-0.75%) |
Aug 25, 2015 | 13.48 | 13.57 | 13.45 | 13.49 | 89,045 | +0.02(+0.15%) |
Aug 24, 2015 | 13.59 | 13.59 | 13.42 | 13.47 | 106,302 | -0.14(-1.04%) |
Aug 21, 2015 | 13.70 | 13.70 | 13.61 | 13.61 | 38,725 | -0.09(-0.63%) |
Aug 20, 2015 | 13.65 | 13.70 | 13.63 | 13.70 | 27,072 | -0.02(-0.17%) |
Aug 19, 2015 | 13.65 | 13.72 | 13.65 | 13.72 | 37,660 | +0.01(+0.05%) |
Aug 18, 2015 | 13.70 | 13.71 | 13.62 | 13.71 | 163,162 | +0.02(+0.15%) |
Aug 17, 2015 | 13.62 | 13.70 | 13.62 | 13.69 | 30,712 | +0.05(+0.39%) |
Aug 14, 2015 | 13.64 | 13.64 | 13.62 | 13.64 | 18,766 | +0.01(+0.05%) |
Aug 13, 2015 | 13.62 | 13.63 | 13.59 | 13.63 | 40,239 | +0.01(+0.07%) |
Aug 12, 2015 | 13.57 | 13.62 | 13.57 | 13.62 | 30,984 | +0.04(+0.32%) |
Aug 11, 2015 | 13.52 | 13.60 | 13.51 | 13.58 | 52,050 | +0.06(+0.44%) |
Aug 10, 2015 | 13.58 | 13.58 | 13.47 | 13.52 | 39,534 | -0.03(-0.20%) |
Aug 07, 2015 | 13.47 | 13.56 | 13.47 | 13.54 | 37,771 | +0.03(+0.22%) |
Aug 06, 2015 | 13.49 | 13.52 | 13.46 | 13.51 | 11,133 | +0.04(+0.32%) |
Aug 05, 2015 | 13.53 | 13.54 | 13.43 | 13.47 | 83,903 | -0.11(-0.79%) |
Aug 04, 2015 | 13.60 | 13.60 | 13.56 | 13.58 | 45,285 | -0.01(-0.10%) |
Aug 03, 2015 | 13.64 | 13.64 | 13.54 | 13.59 | 38,010 | -0.01(-0.10%) |
Jul 31, 2015 | 13.57 | 13.62 | 13.52 | 13.60 | 75,372 | +0.09(+0.69%) |
Jul 30, 2015 | 13.53 | 13.55 | 13.48 | 13.51 | 22,255 | -0.01(-0.10%) |
Jul 29, 2015 | 13.48 | 13.52 | 13.42 | 13.52 | 32,407 | +0.07(+0.55%) |
Jul 28, 2015 | 13.45 | 13.48 | 13.42 | 13.45 | 38,679 | +0.02(+0.15%) |
Jul 27, 2015 | 13.40 | 13.43 | 13.36 | 13.43 | 42,593 | +0.04(+0.30%) |
Jul 24, 2015 | 13.44 | 13.44 | 13.35 | 13.39 | 72,823 | +0.00(+0.00%) |
Jul 23, 2015 | 13.40 | 13.40 | 13.30 | 13.39 | 34,506 | +0.01(+0.10%) |
Jul 22, 2015 | 13.36 | 13.41 | 13.34 | 13.38 | 61,736 | -0.02(-0.17%) |
Jul 21, 2015 | 13.46 | 13.47 | 13.37 | 13.40 | 69,652 | -0.04(-0.30%) |
Jul 20, 2015 | 13.50 | 13.53 | 13.44 | 13.44 | 30,336 | -0.04(-0.30%) |
Jul 17, 2015 | 13.58 | 13.58 | 13.44 | 13.48 | 101,435 | -0.09(-0.64%) |
Jul 16, 2015 | 13.52 | 13.57 | 13.52 | 13.57 | 21,048 | +0.03(+0.25%) |
Jul 15, 2015 | 13.53 | 13.57 | 13.52 | 13.53 | 20,382 | -0.03(-0.20%) |
Jul 14, 2015 | 13.51 | 13.57 | 13.49 | 13.56 | 60,090 | -0.03(-0.20%) |
Jul 13, 2015 | 13.52 | 13.59 | 13.51 | 13.59 | 41,225 | +0.02(+0.17%) |
Jul 10, 2015 | 13.59 | 13.59 | 13.49 | 13.56 | 45,943 | -0.02(-0.17%) |
Jul 09, 2015 | 13.66 | 13.66 | 13.57 | 13.59 | 50,449 | -0.03(-0.24%) |
Jul 08, 2015 | 13.69 | 13.69 | 13.61 | 13.62 | 42,453 | +0.01(+0.05%) |
Jul 07, 2015 | 13.57 | 13.69 | 13.55 | 13.61 | 68,284 | +0.11(+0.84%) |
Jul 06, 2015 | 13.52 | 13.53 | 13.47 | 13.50 | 34,315 | +0.03(+0.20%) |
Jul 02, 2015 | 13.44 | 13.47 | 13.47 | 13.47 | 62,947 | +0.00(+0.00%) |