Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.80 | 14.90 | 14.70 | 14.89 | 354,706 | +0.30(+2.03%) |
Sep 29, 2015 | 14.50 | 14.80 | 14.41 | 14.60 | 615,867 | -0.06(-0.43%) |
Sep 28, 2015 | 14.87 | 14.93 | 14.64 | 14.66 | 250,758 | -0.36(-2.40%) |
Sep 25, 2015 | 15.02 | 15.12 | 14.92 | 15.02 | 381,056 | -0.08(-0.52%) |
Sep 24, 2015 | 14.89 | 15.13 | 14.86 | 15.10 | 263,754 | +0.13(+0.85%) |
Sep 23, 2015 | 15.09 | 15.19 | 14.91 | 14.97 | 274,416 | -0.38(-2.49%) |
Sep 22, 2015 | 15.38 | 15.40 | 15.25 | 15.35 | 442,354 | -0.33(-2.07%) |
Sep 21, 2015 | 15.74 | 15.80 | 15.62 | 15.68 | 276,721 | -0.18(-1.16%) |
Sep 18, 2015 | 15.93 | 16.05 | 15.77 | 15.86 | 507,081 | -0.03(-0.18%) |
Sep 17, 2015 | 15.79 | 16.21 | 15.78 | 15.89 | 470,899 | -0.04(-0.27%) |
Sep 16, 2015 | 15.69 | 15.99 | 15.63 | 15.93 | 344,905 | +0.54(+3.54%) |
Sep 15, 2015 | 15.23 | 15.40 | 15.19 | 15.39 | 572,124 | -0.11(-0.68%) |
Sep 14, 2015 | 15.52 | 15.57 | 15.38 | 15.50 | 646,135 | +0.17(+1.11%) |
Sep 11, 2015 | 15.28 | 15.35 | 15.18 | 15.33 | 149,270 | -0.02(-0.14%) |
Sep 10, 2015 | 15.20 | 15.44 | 15.16 | 15.35 | 578,471 | -0.05(-0.32%) |
Sep 09, 2015 | 15.77 | 15.81 | 15.34 | 15.40 | 666,916 | +0.16(+1.02%) |
Sep 08, 2015 | 14.63 | 15.26 | 15.06 | 15.24 | 664,911 | +0.61(+4.16%) |
Sep 04, 2015 | 14.73 | 14.63 | 14.63 | 14.63 | 723,065 | -0.47(-3.14%) |
Sep 03, 2015 | 15.09 | 15.29 | 15.06 | 15.11 | 398,251 | -0.23(-1.48%) |
Sep 02, 2015 | 15.15 | 15.43 | 15.07 | 15.33 | 380,040 | +0.52(+3.48%) |
Sep 01, 2015 | 14.99 | 15.04 | 14.77 | 14.82 | 590,641 | -0.80(-5.12%) |
Aug 31, 2015 | 15.80 | 15.84 | 15.51 | 15.62 | 409,619 | -0.47(-2.90%) |
Aug 28, 2015 | 15.91 | 16.12 | 15.81 | 16.08 | 324,378 | -0.17(-1.04%) |
Aug 27, 2015 | 15.93 | 16.34 | 15.82 | 16.25 | 414,361 | +0.55(+3.51%) |
Aug 26, 2015 | 15.82 | 15.84 | 15.28 | 15.70 | 1,549,103 | +0.52(+3.45%) |
Aug 25, 2015 | 16.05 | 16.05 | 15.09 | 15.18 | 2,226,179 | +0.73(+5.04%) |
Aug 24, 2015 | 14.23 | 15.30 | 14.23 | 14.45 | 831,611 | -1.36(-8.59%) |
Aug 21, 2015 | 16.27 | 16.30 | 15.79 | 15.81 | 486,110 | -0.59(-3.62%) |
Aug 20, 2015 | 16.49 | 16.63 | 16.40 | 16.40 | 609,096 | -0.45(-2.69%) |
Aug 19, 2015 | 16.85 | 17.00 | 16.71 | 16.85 | 311,588 | +0.35(+2.10%) |
Aug 18, 2015 | 16.46 | 16.60 | 16.45 | 16.51 | 342,722 | -0.20(-1.19%) |
Aug 17, 2015 | 16.56 | 16.78 | 16.47 | 16.71 | 450,016 | +0.27(+1.63%) |
Aug 14, 2015 | 16.41 | 16.47 | 16.32 | 16.44 | 363,572 | -0.23(-1.40%) |
Aug 13, 2015 | 16.55 | 16.80 | 16.45 | 16.67 | 974,733 | +0.04(+0.21%) |
Aug 12, 2015 | 16.34 | 16.73 | 16.20 | 16.63 | 587,910 | +0.16(+0.94%) |
Aug 11, 2015 | 16.53 | 16.55 | 16.34 | 16.48 | 466,531 | -0.62(-3.64%) |
Aug 10, 2015 | 17.11 | 17.17 | 17.04 | 17.10 | 723,279 | +0.11(+0.67%) |
Aug 07, 2015 | 16.97 | 17.00 | 16.84 | 16.99 | 269,854 | -0.27(-1.56%) |
Aug 06, 2015 | 17.31 | 17.38 | 17.16 | 17.26 | 320,347 | -0.64(-3.60%) |
Aug 05, 2015 | 18.04 | 18.09 | 17.87 | 17.90 | 158,030 | -0.16(-0.90%) |
Aug 04, 2015 | 18.16 | 18.24 | 18.01 | 18.06 | 349,184 | +0.12(+0.67%) |
Aug 03, 2015 | 17.99 | 18.06 | 17.81 | 17.94 | 363,370 | -0.08(-0.47%) |
Jul 31, 2015 | 18.09 | 18.18 | 17.99 | 18.03 | 210,284 | +0.13(+0.75%) |
Jul 30, 2015 | 17.91 | 17.94 | 17.82 | 17.89 | 106,802 | +0.01(+0.04%) |
Jul 29, 2015 | 17.82 | 17.99 | 17.82 | 17.89 | 162,331 | +0.04(+0.24%) |
Jul 28, 2015 | 17.60 | 17.85 | 17.59 | 17.84 | 321,954 | +0.37(+2.15%) |
Jul 27, 2015 | 17.61 | 17.63 | 17.36 | 17.47 | 385,930 | +0.03(+0.16%) |
Jul 24, 2015 | 17.67 | 17.67 | 17.41 | 17.44 | 130,515 | -0.29(-1.64%) |
Jul 23, 2015 | 17.80 | 17.91 | 17.71 | 17.73 | 188,971 | -0.18(-1.03%) |
Jul 22, 2015 | 17.94 | 17.99 | 17.84 | 17.92 | 140,750 | -0.33(-1.78%) |
Jul 21, 2015 | 18.09 | 18.28 | 18.09 | 18.24 | 204,878 | +0.17(+0.94%) |
Jul 20, 2015 | 17.96 | 18.15 | 17.95 | 18.07 | 177,027 | +0.08(+0.43%) |
Jul 17, 2015 | 18.08 | 18.11 | 17.91 | 17.99 | 117,716 | -0.09(-0.51%) |
Jul 16, 2015 | 18.17 | 18.21 | 18.06 | 18.08 | 278,791 | +0.36(+2.04%) |
Jul 15, 2015 | 17.82 | 17.93 | 17.68 | 17.72 | 240,909 | -0.04(-0.24%) |
Jul 14, 2015 | 17.74 | 17.79 | 17.65 | 17.77 | 258,086 | +0.18(+1.01%) |
Jul 13, 2015 | 17.59 | 17.60 | 17.50 | 17.59 | 344,678 | -0.02(-0.12%) |
Jul 10, 2015 | 17.61 | 17.67 | 17.53 | 17.61 | 193,105 | +0.23(+1.30%) |
Jul 09, 2015 | 17.49 | 17.50 | 17.36 | 17.38 | 421,934 | +0.09(+0.53%) |
Jul 08, 2015 | 17.43 | 17.47 | 17.29 | 17.29 | 220,684 | -0.49(-2.74%) |
Jul 07, 2015 | 17.55 | 17.82 | 17.36 | 17.78 | 337,732 | +0.42(+2.40%) |
Jul 06, 2015 | 17.42 | 17.46 | 17.34 | 17.36 | 313,525 | -0.45(-2.54%) |
Jul 02, 2015 | 17.75 | 17.82 | 17.82 | 17.82 | 155,669 | +0.19(+1.08%) |