Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.46 | 13.66 | 13.01 | 13.33 | 1,155,162 | +0.01(+0.08%) |
Sep 29, 2015 | 13.84 | 13.99 | 13.24 | 13.32 | 806,749 | -0.49(-3.55%) |
Sep 28, 2015 | 15.26 | 15.26 | 13.76 | 13.81 | 946,233 | -1.47(-9.62%) |
Sep 25, 2015 | 15.52 | 15.54 | 15.19 | 15.28 | 423,841 | -0.07(-0.46%) |
Sep 24, 2015 | 15.04 | 15.44 | 14.74 | 15.35 | 632,147 | +0.09(+0.59%) |
Sep 23, 2015 | 15.39 | 15.60 | 15.12 | 15.26 | 413,235 | -0.08(-0.52%) |
Sep 22, 2015 | 15.79 | 15.90 | 15.12 | 15.34 | 671,415 | -0.61(-3.82%) |
Sep 21, 2015 | 16.43 | 16.54 | 15.82 | 15.95 | 571,007 | -0.36(-2.21%) |
Sep 18, 2015 | 16.46 | 16.70 | 16.14 | 16.31 | 938,990 | -0.37(-2.22%) |
Sep 17, 2015 | 16.40 | 17.02 | 16.37 | 16.68 | 429,986 | +0.28(+1.71%) |
Sep 16, 2015 | 16.32 | 16.43 | 16.11 | 16.40 | 355,999 | +0.06(+0.37%) |
Sep 15, 2015 | 16.29 | 16.40 | 16.10 | 16.34 | 395,273 | +0.10(+0.62%) |
Sep 14, 2015 | 16.57 | 16.57 | 16.07 | 16.24 | 450,610 | -0.38(-2.29%) |
Sep 11, 2015 | 16.29 | 16.69 | 16.18 | 16.62 | 449,784 | +0.34(+2.09%) |
Sep 10, 2015 | 16.55 | 16.74 | 16.16 | 16.28 | 509,754 | -0.50(-2.98%) |
Sep 09, 2015 | 17.18 | 17.18 | 16.66 | 16.78 | 263,955 | -0.23(-1.35%) |
Sep 08, 2015 | 16.56 | 17.06 | 16.45 | 17.01 | 586,454 | +0.74(+4.55%) |
Sep 04, 2015 | 16.66 | 16.27 | 16.27 | 16.27 | 463,000 | -0.60(-3.56%) |
Sep 03, 2015 | 16.54 | 17.09 | 16.48 | 16.87 | 525,523 | +0.46(+2.80%) |
Sep 02, 2015 | 16.25 | 16.46 | 15.94 | 16.41 | 500,674 | +0.33(+2.05%) |
Sep 01, 2015 | 16.39 | 16.69 | 15.99 | 16.08 | 711,713 | -0.62(-3.71%) |
Aug 31, 2015 | 16.77 | 17.04 | 16.51 | 16.70 | 915,375 | -0.14(-0.83%) |
Aug 28, 2015 | 16.48 | 17.29 | 16.43 | 16.84 | 653,818 | +0.32(+1.94%) |
Aug 27, 2015 | 16.60 | 16.93 | 16.22 | 16.52 | 1,174,553 | +0.11(+0.67%) |
Aug 26, 2015 | 16.10 | 16.41 | 15.51 | 16.41 | 778,232 | +0.70(+4.46%) |
Aug 25, 2015 | 16.79 | 16.79 | 15.69 | 15.71 | 1,051,486 | -0.26(-1.63%) |
Aug 24, 2015 | 15.93 | 16.55 | 15.57 | 15.97 | 945,887 | -1.07(-6.28%) |
Aug 21, 2015 | 17.18 | 17.50 | 16.84 | 17.04 | 600,670 | -0.43(-2.46%) |
Aug 20, 2015 | 17.95 | 18.06 | 17.45 | 17.47 | 651,548 | -0.67(-3.69%) |
Aug 19, 2015 | 18.08 | 18.44 | 17.99 | 18.14 | 377,723 | -0.08(-0.44%) |
Aug 18, 2015 | 18.00 | 18.43 | 18.00 | 18.22 | 484,270 | +0.44(+2.47%) |
Aug 17, 2015 | 17.30 | 17.79 | 17.22 | 17.78 | 331,928 | +0.37(+2.13%) |
Aug 14, 2015 | 17.22 | 17.45 | 17.14 | 17.41 | 279,973 | +0.10(+0.58%) |
Aug 13, 2015 | 16.85 | 17.54 | 16.82 | 17.31 | 652,359 | +0.52(+3.10%) |
Aug 12, 2015 | 16.88 | 16.99 | 16.31 | 16.79 | 744,214 | -0.25(-1.47%) |
Aug 11, 2015 | 17.03 | 17.25 | 16.95 | 17.04 | 341,201 | +0.04(+0.24%) |
Aug 10, 2015 | 16.96 | 17.16 | 16.80 | 17.00 | 458,565 | +0.13(+0.77%) |
Aug 07, 2015 | 16.89 | 17.07 | 16.76 | 16.87 | 450,056 | -0.07(-0.41%) |
Aug 06, 2015 | 17.14 | 17.33 | 16.85 | 16.94 | 743,126 | -0.18(-1.05%) |
Aug 05, 2015 | 17.82 | 18.06 | 17.04 | 17.12 | 947,699 | -0.81(-4.52%) |
Aug 04, 2015 | 18.72 | 18.98 | 17.70 | 17.93 | 1,142,273 | -1.17(-6.13%) |
Aug 03, 2015 | 19.14 | 19.23 | 18.86 | 19.10 | 475,422 | -0.08(-0.42%) |
Jul 31, 2015 | 18.95 | 19.34 | 18.75 | 19.18 | 223,449 | +0.29(+1.54%) |
Jul 30, 2015 | 18.74 | 18.96 | 18.66 | 18.89 | 232,216 | +0.07(+0.37%) |
Jul 29, 2015 | 18.45 | 18.89 | 18.33 | 18.82 | 258,200 | +0.34(+1.84%) |
Jul 28, 2015 | 18.24 | 18.58 | 17.82 | 18.48 | 493,073 | +0.42(+2.33%) |
Jul 27, 2015 | 18.16 | 18.35 | 17.98 | 18.06 | 519,509 | -0.28(-1.53%) |
Jul 24, 2015 | 18.88 | 19.00 | 18.25 | 18.34 | 396,534 | -0.63(-3.32%) |
Jul 23, 2015 | 19.24 | 19.36 | 18.61 | 18.97 | 384,832 | -0.26(-1.35%) |
Jul 22, 2015 | 18.79 | 19.35 | 18.69 | 19.23 | 280,080 | +0.42(+2.23%) |
Jul 21, 2015 | 18.90 | 19.17 | 18.67 | 18.81 | 266,058 | -0.07(-0.37%) |
Jul 20, 2015 | 19.25 | 19.25 | 18.65 | 18.88 | 344,815 | -0.31(-1.62%) |
Jul 17, 2015 | 19.54 | 19.66 | 19.15 | 19.19 | 375,661 | -0.31(-1.59%) |
Jul 16, 2015 | 19.58 | 19.58 | 19.23 | 19.50 | 330,306 | -0.10(-0.51%) |
Jul 15, 2015 | 20.06 | 20.07 | 19.54 | 19.60 | 313,437 | -0.47(-2.34%) |
Jul 14, 2015 | 19.91 | 20.14 | 19.71 | 20.07 | 204,342 | +0.15(+0.75%) |
Jul 13, 2015 | 19.75 | 20.02 | 19.64 | 19.92 | 371,957 | +0.32(+1.63%) |
Jul 10, 2015 | 19.46 | 19.74 | 19.40 | 19.60 | 267,197 | +0.26(+1.34%) |
Jul 09, 2015 | 19.48 | 19.65 | 19.33 | 19.34 | 246,006 | +0.12(+0.62%) |
Jul 08, 2015 | 19.52 | 19.56 | 19.02 | 19.22 | 430,935 | -0.44(-2.24%) |
Jul 07, 2015 | 19.47 | 19.67 | 18.89 | 19.66 | 586,972 | +0.10(+0.51%) |
Jul 06, 2015 | 19.49 | 19.94 | 19.31 | 19.56 | 640,885 | -0.34(-1.71%) |
Jul 02, 2015 | 20.02 | 19.90 | 19.90 | 19.90 | 343,400 | -0.01(-0.05%) |