Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.57 | 15.61 | 15.45 | 15.55 | 13,011 | +0.06(+0.41%) |
Sep 29, 2015 | 15.56 | 15.58 | 15.48 | 15.49 | 40,119 | +0.00(+0.00%) |
Sep 28, 2015 | 15.77 | 15.77 | 15.43 | 15.49 | 52,819 | -0.38(-2.42%) |
Sep 25, 2015 | 15.97 | 15.99 | 15.83 | 15.87 | 34,419 | -0.07(-0.44%) |
Sep 24, 2015 | 16.05 | 16.05 | 15.84 | 15.94 | 11,525 | -0.11(-0.69%) |
Sep 23, 2015 | 16.00 | 16.10 | 15.99 | 16.06 | 17,390 | +0.09(+0.57%) |
Sep 22, 2015 | 16.02 | 16.13 | 15.93 | 15.96 | 17,825 | -0.20(-1.21%) |
Sep 21, 2015 | 15.98 | 16.22 | 15.98 | 16.16 | 9,063 | +0.21(+1.31%) |
Sep 18, 2015 | 15.97 | 16.14 | 15.95 | 15.95 | 12,619 | -0.30(-1.83%) |
Sep 17, 2015 | 15.90 | 16.25 | 15.88 | 16.25 | 7,731 | +0.36(+2.26%) |
Sep 16, 2015 | 15.72 | 15.90 | 15.72 | 15.89 | 12,743 | +0.15(+0.98%) |
Sep 15, 2015 | 15.66 | 15.77 | 15.63 | 15.74 | 8,936 | +0.05(+0.29%) |
Sep 14, 2015 | 15.67 | 15.70 | 15.63 | 15.69 | 22,420 | +0.05(+0.33%) |
Sep 11, 2015 | 15.38 | 15.64 | 15.37 | 15.64 | 8,688 | +0.24(+1.59%) |
Sep 10, 2015 | 15.33 | 15.50 | 15.33 | 15.39 | 12,503 | +0.05(+0.32%) |
Sep 09, 2015 | 15.61 | 15.65 | 15.34 | 15.34 | 20,884 | -0.18(-1.18%) |
Sep 08, 2015 | 15.39 | 15.53 | 15.34 | 15.53 | 22,502 | +0.22(+1.45%) |
Sep 04, 2015 | 15.39 | 15.30 | 15.30 | 15.30 | 70,450 | -0.27(-1.72%) |
Sep 03, 2015 | 15.57 | 15.64 | 15.51 | 15.57 | 15,921 | +0.11(+0.69%) |
Sep 02, 2015 | 15.46 | 15.50 | 15.38 | 15.47 | 17,044 | +0.12(+0.79%) |
Sep 01, 2015 | 15.52 | 15.53 | 15.32 | 15.35 | 15,234 | -0.27(-1.75%) |
Aug 31, 2015 | 15.81 | 15.81 | 15.62 | 15.62 | 19,681 | -0.25(-1.58%) |
Aug 28, 2015 | 15.86 | 15.92 | 15.79 | 15.87 | 16,874 | +0.02(+0.14%) |
Aug 27, 2015 | 15.73 | 15.97 | 15.65 | 15.85 | 9,232 | +0.25(+1.58%) |
Aug 26, 2015 | 15.51 | 15.60 | 15.32 | 15.60 | 29,678 | +0.26(+1.71%) |
Aug 25, 2015 | 16.05 | 16.16 | 15.34 | 15.34 | 26,402 | -0.25(-1.63%) |
Aug 24, 2015 | 16.04 | 16.32 | 15.59 | 15.59 | 102,411 | -0.82(-4.97%) |
Aug 21, 2015 | 16.62 | 16.62 | 16.40 | 16.41 | 34,502 | -0.29(-1.72%) |
Aug 20, 2015 | 16.72 | 16.81 | 16.70 | 16.70 | 14,136 | -0.14(-0.85%) |
Aug 19, 2015 | 16.80 | 16.88 | 16.71 | 16.84 | 56,648 | -0.02(-0.12%) |
Aug 18, 2015 | 16.83 | 16.88 | 16.81 | 16.86 | 15,018 | -0.02(-0.13%) |
Aug 17, 2015 | 16.73 | 16.88 | 16.67 | 16.88 | 27,759 | +0.18(+1.10%) |
Aug 14, 2015 | 16.54 | 16.71 | 16.54 | 16.70 | 27,213 | +0.08(+0.51%) |
Aug 13, 2015 | 16.56 | 16.68 | 16.41 | 16.61 | 21,254 | +0.04(+0.26%) |
Aug 12, 2015 | 16.58 | 16.58 | 16.43 | 16.57 | 37,954 | +0.00(+0.01%) |
Aug 11, 2015 | 16.46 | 16.63 | 16.43 | 16.57 | 32,110 | +0.11(+0.69%) |
Aug 10, 2015 | 16.58 | 16.67 | 16.41 | 16.45 | 38,068 | -0.04(-0.24%) |
Aug 07, 2015 | 16.56 | 16.56 | 16.47 | 16.49 | 18,505 | -0.07(-0.43%) |
Aug 06, 2015 | 16.78 | 16.79 | 16.32 | 16.56 | 41,964 | -0.09(-0.52%) |
Aug 05, 2015 | 16.96 | 16.97 | 16.65 | 16.65 | 22,369 | -0.27(-1.58%) |
Aug 04, 2015 | 17.06 | 17.11 | 16.91 | 16.92 | 16,865 | -0.10(-0.58%) |
Aug 03, 2015 | 17.00 | 17.05 | 16.94 | 17.02 | 38,737 | +0.02(+0.12%) |
Jul 31, 2015 | 17.01 | 17.07 | 16.96 | 17.00 | 3,864 | +0.12(+0.70%) |
Jul 30, 2015 | 16.93 | 16.93 | 16.86 | 16.88 | 17,409 | -0.08(-0.44%) |
Jul 29, 2015 | 16.81 | 16.98 | 16.75 | 16.95 | 34,014 | +0.19(+1.13%) |
Jul 28, 2015 | 16.75 | 16.97 | 16.70 | 16.76 | 17,223 | -0.00(-0.02%) |
Jul 27, 2015 | 16.76 | 16.83 | 16.75 | 16.77 | 11,002 | -0.03(-0.19%) |
Jul 24, 2015 | 16.87 | 16.90 | 16.80 | 16.80 | 27,532 | -0.08(-0.46%) |
Jul 23, 2015 | 17.11 | 17.11 | 16.85 | 16.88 | 14,883 | -0.30(-1.74%) |
Jul 22, 2015 | 17.04 | 17.19 | 17.04 | 17.18 | 15,465 | +0.10(+0.60%) |
Jul 21, 2015 | 17.10 | 17.19 | 17.07 | 17.07 | 16,454 | -0.05(-0.27%) |
Jul 20, 2015 | 17.22 | 17.22 | 17.06 | 17.12 | 11,385 | -0.05(-0.30%) |
Jul 17, 2015 | 17.18 | 17.26 | 17.11 | 17.17 | 20,000 | +0.01(+0.05%) |
Jul 16, 2015 | 17.06 | 17.18 | 17.06 | 17.16 | 12,230 | +0.12(+0.70%) |
Jul 15, 2015 | 17.02 | 17.06 | 16.97 | 17.04 | 16,560 | -0.00(-0.01%) |
Jul 14, 2015 | 17.02 | 17.10 | 17.02 | 17.05 | 9,435 | +0.04(+0.23%) |
Jul 13, 2015 | 17.13 | 17.17 | 16.96 | 17.01 | 59,595 | +0.01(+0.05%) |
Jul 10, 2015 | 16.90 | 17.04 | 16.90 | 17.00 | 21,602 | +0.17(+1.03%) |
Jul 09, 2015 | 16.94 | 16.94 | 16.77 | 16.83 | 18,501 | -0.04(-0.23%) |
Jul 08, 2015 | 16.96 | 17.00 | 16.82 | 16.87 | 16,375 | -0.16(-0.96%) |
Jul 07, 2015 | 16.85 | 17.03 | 16.84 | 17.03 | 8,801 | +0.25(+1.46%) |
Jul 06, 2015 | 16.55 | 16.78 | 16.55 | 16.78 | 11,557 | +0.15(+0.88%) |
Jul 02, 2015 | 16.74 | 16.64 | 16.64 | 16.64 | 18,684 | +0.05(+0.28%) |