Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.13 | 14.23 | 14.13 | 14.18 | 7,619 | +0.00(+0.00%) |
Sep 29, 2015 | 14.23 | 14.23 | 14.15 | 14.18 | 9,771 | -0.05(-0.33%) |
Sep 28, 2015 | 14.18 | 14.24 | 14.18 | 14.23 | 7,091 | -0.01(-0.07%) |
Sep 25, 2015 | 14.19 | 14.24 | 14.19 | 14.24 | 3,019 | +0.00(+0.00%) |
Sep 24, 2015 | 14.25 | 14.25 | 14.22 | 14.24 | 6,931 | +0.03(+0.20%) |
Sep 23, 2015 | 14.21 | 14.21 | 14.21 | 14.21 | 193 | +0.00(+0.00%) |
Sep 22, 2015 | 14.06 | 14.26 | 14.06 | 14.21 | 5,478 | +0.11(+0.81%) |
Sep 21, 2015 | 14.13 | 14.15 | 14.05 | 14.10 | 18,036 | -0.02(-0.13%) |
Sep 18, 2015 | 14.17 | 14.17 | 14.10 | 14.11 | 22,504 | -0.08(-0.54%) |
Sep 17, 2015 | 14.19 | 14.19 | 14.18 | 14.19 | 2,743 | +0.06(+0.40%) |
Sep 16, 2015 | 14.13 | 14.13 | 14.13 | 14.13 | 162 | -0.07(-0.51%) |
Sep 15, 2015 | 14.21 | 14.21 | 14.13 | 14.21 | 5,039 | +0.05(+0.38%) |
Sep 14, 2015 | 14.24 | 14.33 | 14.11 | 14.15 | 12,901 | -0.10(-0.67%) |
Sep 11, 2015 | 14.27 | 14.31 | 14.25 | 14.25 | 18,357 | -0.00(-0.03%) |
Sep 10, 2015 | 14.19 | 14.27 | 14.19 | 14.25 | 5,417 | +0.01(+0.07%) |
Sep 09, 2015 | 14.16 | 14.24 | 14.14 | 14.24 | 5,359 | +0.06(+0.40%) |
Sep 08, 2015 | 14.18 | 14.20 | 14.08 | 14.19 | 6,519 | +0.02(+0.12%) |
Sep 04, 2015 | 14.17 | 14.17 | 14.17 | 14.17 | 1,051 | +0.09(+0.62%) |
Sep 03, 2015 | 14.07 | 14.08 | 14.06 | 14.08 | 2,991 | +0.00(+0.00%) |
Sep 02, 2015 | 14.07 | 14.08 | 14.07 | 14.08 | 1,543 | +0.04(+0.27%) |
Sep 01, 2015 | 14.07 | 14.07 | 14.04 | 14.04 | 1,940 | -0.03(-0.21%) |
Aug 31, 2015 | 14.06 | 14.08 | 14.06 | 14.07 | 5,003 | -0.01(-0.06%) |
Aug 28, 2015 | 14.08 | 14.08 | 14.06 | 14.08 | 1,194 | +0.00(+0.00%) |
Aug 27, 2015 | 14.08 | 14.13 | 14.08 | 14.08 | 728 | +0.04(+0.27%) |
Aug 26, 2015 | 14.05 | 14.05 | 14.04 | 14.04 | 1,568 | -0.02(-0.14%) |
Aug 25, 2015 | 14.06 | 14.06 | 14.06 | 14.06 | 156 | +0.01(+0.07%) |
Aug 24, 2015 | 14.12 | 14.26 | 14.05 | 14.05 | 4,309 | +0.00(+0.00%) |
Aug 21, 2015 | 14.05 | 14.06 | 14.05 | 14.05 | 2,241 | +0.00(+0.00%) |
Aug 20, 2015 | 14.05 | 14.06 | 14.03 | 14.05 | 4,238 | -0.01(-0.09%) |
Aug 19, 2015 | 14.04 | 14.09 | 14.04 | 14.07 | 1,692 | +0.00(+0.02%) |
Aug 18, 2015 | 14.06 | 14.20 | 14.06 | 14.06 | 15,123 | +0.01(+0.04%) |
Aug 17, 2015 | 14.10 | 14.17 | 14.01 | 14.06 | 5,918 | -0.09(-0.64%) |
Aug 13, 2015 | 14.19 | 14.26 | 14.15 | 14.15 | 2 | -0.05(-0.33%) |
Aug 12, 2015 | 14.16 | 14.29 | 14.15 | 14.20 | 3,636 | -0.02(-0.16%) |
Aug 11, 2015 | 14.20 | 14.24 | 14.15 | 14.22 | 3,327 | -0.02(-0.13%) |
Aug 10, 2015 | 14.22 | 14.29 | 14.20 | 14.24 | 21,890 | +0.05(+0.33%) |
Aug 07, 2015 | 14.24 | 14.24 | 14.19 | 14.19 | 10,730 | +0.04(+0.27%) |
Aug 06, 2015 | 14.29 | 14.29 | 14.15 | 14.15 | 909 | -0.04(-0.27%) |
Aug 05, 2015 | 14.11 | 14.19 | 14.11 | 14.19 | 1,187 | -0.01(-0.07%) |
Aug 04, 2015 | 14.21 | 14.25 | 14.20 | 14.20 | 7,179 | -0.00(-0.00%) |
Aug 03, 2015 | 14.20 | 14.20 | 14.20 | 14.20 | 2,290 | +0.01(+0.07%) |
Jul 31, 2015 | 14.15 | 14.19 | 14.10 | 14.19 | 3,159 | -0.01(-0.07%) |
Jul 30, 2015 | 14.17 | 14.20 | 14.09 | 14.20 | 9,363 | +0.04(+0.27%) |
Jul 29, 2015 | 14.04 | 14.16 | 13.98 | 14.16 | 8,415 | +0.04(+0.27%) |
Jul 28, 2015 | 14.10 | 14.14 | 14.10 | 14.12 | 4,788 | -0.02(-0.13%) |
Jul 27, 2015 | 14.03 | 14.16 | 14.01 | 14.14 | 6,742 | +0.07(+0.47%) |
Jul 24, 2015 | 14.06 | 14.08 | 14.06 | 14.08 | 4,320 | -0.04(-0.27%) |
Jul 23, 2015 | 14.12 | 14.12 | 14.10 | 14.11 | 1,676 | -0.04(-0.26%) |
Jul 22, 2015 | 13.98 | 14.15 | 13.98 | 14.15 | 6,738 | +0.14(+1.00%) |
Jul 21, 2015 | 13.98 | 14.02 | 13.98 | 14.01 | 1,738 | +0.08(+0.54%) |
Jul 20, 2015 | 13.91 | 14.05 | 13.91 | 13.93 | 25,425 | -0.05(-0.34%) |
Jul 17, 2015 | 13.95 | 14.00 | 13.95 | 13.98 | 7,413 | -0.02(-0.14%) |
Jul 16, 2015 | 14.02 | 14.05 | 13.91 | 14.00 | 18,607 | -0.10(-0.74%) |
Jul 15, 2015 | 13.98 | 14.21 | 13.98 | 14.10 | 8,211 | +0.06(+0.41%) |
Jul 14, 2015 | 13.95 | 14.05 | 13.95 | 14.05 | 5,413 | +0.09(+0.68%) |
Jul 13, 2015 | 14.00 | 14.00 | 13.92 | 13.95 | 7,343 | -0.05(-0.37%) |
Jul 10, 2015 | 14.06 | 14.07 | 13.98 | 14.00 | 4,133 | -0.02(-0.13%) |
Jul 09, 2015 | 13.98 | 14.02 | 13.98 | 14.02 | 1,712 | +0.00(+0.00%) |
Jul 08, 2015 | 14.02 | 14.02 | 14.02 | 14.02 | 1,285 | -0.10(-0.74%) |
Jul 07, 2015 | 14.15 | 14.15 | 14.08 | 14.13 | 2,595 | -0.04(-0.27%) |
Jul 06, 2015 | 14.02 | 14.18 | 14.02 | 14.17 | 1,878 | +0.15(+1.04%) |
Jul 02, 2015 | 14.10 | 14.02 | 14.02 | 14.02 | 6,015 | -0.02(-0.17%) |