Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.36 | 14.52 | 14.36 | 14.51 | 33,592 | +0.24(+1.67%) |
Sep 29, 2015 | 14.22 | 14.34 | 14.18 | 14.27 | 86,000 | +0.03(+0.24%) |
Sep 28, 2015 | 14.39 | 14.40 | 14.21 | 14.24 | 113,818 | -0.30(-2.06%) |
Sep 25, 2015 | 14.64 | 14.68 | 14.49 | 14.54 | 74,776 | +0.05(+0.38%) |
Sep 24, 2015 | 14.39 | 14.55 | 14.33 | 14.49 | 128,367 | -0.07(-0.47%) |
Sep 23, 2015 | 14.59 | 14.66 | 14.53 | 14.55 | 334,945 | -0.12(-0.79%) |
Sep 22, 2015 | 14.81 | 14.81 | 14.57 | 14.67 | 74,879 | -0.37(-2.44%) |
Sep 21, 2015 | 15.10 | 15.10 | 14.97 | 15.04 | 68,590 | -0.03(-0.23%) |
Sep 18, 2015 | 15.15 | 15.24 | 15.04 | 15.07 | 576,134 | -0.29(-1.86%) |
Sep 17, 2015 | 15.31 | 15.57 | 15.24 | 15.36 | 282,790 | +0.03(+0.18%) |
Sep 16, 2015 | 15.07 | 15.34 | 15.07 | 15.33 | 344,614 | +0.28(+1.83%) |
Sep 15, 2015 | 14.91 | 15.07 | 14.91 | 15.05 | 454,178 | +0.09(+0.63%) |
Sep 14, 2015 | 14.90 | 15.00 | 14.90 | 14.96 | 356,403 | -0.10(-0.67%) |
Sep 11, 2015 | 14.94 | 15.06 | 14.94 | 15.06 | 100,504 | -0.01(-0.04%) |
Sep 10, 2015 | 15.02 | 15.13 | 14.99 | 15.07 | 84,057 | +0.11(+0.77%) |
Sep 09, 2015 | 15.27 | 15.27 | 14.95 | 14.95 | 52,114 | -0.10(-0.67%) |
Sep 08, 2015 | 14.99 | 15.05 | 14.94 | 15.05 | 111,173 | +0.43(+2.95%) |
Sep 04, 2015 | 14.72 | 14.62 | 14.62 | 14.62 | 60,749 | -0.34(-2.28%) |
Sep 03, 2015 | 14.92 | 15.07 | 14.92 | 14.96 | 108,541 | +0.05(+0.34%) |
Sep 02, 2015 | 15.16 | 15.16 | 14.80 | 14.91 | 551,134 | +0.17(+1.14%) |
Sep 01, 2015 | 15.05 | 15.05 | 14.74 | 14.74 | 110,462 | -0.59(-3.82%) |
Aug 31, 2015 | 15.47 | 15.47 | 15.21 | 15.33 | 262,988 | -0.11(-0.74%) |
Aug 28, 2015 | 15.44 | 15.45 | 15.35 | 15.44 | 198,567 | +0.04(+0.26%) |
Aug 27, 2015 | 15.27 | 15.45 | 15.27 | 15.40 | 240,803 | +0.20(+1.28%) |
Aug 26, 2015 | 15.10 | 15.21 | 14.91 | 15.21 | 123,305 | +0.34(+2.31%) |
Aug 25, 2015 | 15.17 | 15.27 | 14.84 | 14.87 | 389,822 | +0.13(+0.87%) |
Aug 24, 2015 | 14.81 | 15.02 | 14.50 | 14.74 | 1,097,492 | -0.53(-3.44%) |
Aug 21, 2015 | 15.55 | 15.58 | 15.26 | 15.26 | 2,085,883 | -0.37(-2.37%) |
Aug 20, 2015 | 15.78 | 15.78 | 15.63 | 15.63 | 1,336,041 | -0.32(-2.02%) |
Aug 19, 2015 | 15.92 | 16.02 | 15.84 | 15.96 | 39,375 | -0.15(-0.92%) |
Aug 18, 2015 | 16.11 | 16.13 | 16.08 | 16.10 | 95,331 | -0.09(-0.58%) |
Aug 17, 2015 | 16.16 | 16.22 | 16.11 | 16.20 | 49,283 | -0.07(-0.41%) |
Aug 14, 2015 | 16.25 | 16.29 | 16.22 | 16.27 | 47,959 | +0.01(+0.04%) |
Aug 13, 2015 | 16.23 | 16.31 | 16.23 | 16.26 | 93,119 | -0.06(-0.37%) |
Aug 12, 2015 | 16.19 | 16.32 | 16.14 | 16.32 | 36,930 | -0.08(-0.51%) |
Aug 11, 2015 | 16.42 | 16.45 | 16.33 | 16.40 | 63,631 | -0.23(-1.40%) |
Aug 10, 2015 | 16.49 | 16.64 | 16.49 | 16.64 | 66,241 | +0.23(+1.40%) |
Aug 07, 2015 | 16.38 | 16.41 | 16.36 | 16.41 | 50,987 | -0.03(-0.20%) |
Aug 06, 2015 | 16.48 | 16.50 | 16.41 | 16.44 | 44,829 | -0.09(-0.57%) |
Aug 05, 2015 | 16.60 | 16.60 | 16.52 | 16.54 | 48,957 | +0.05(+0.33%) |
Aug 04, 2015 | 16.56 | 16.57 | 16.47 | 16.48 | 34,779 | +0.09(+0.53%) |
Aug 03, 2015 | 16.52 | 16.52 | 16.39 | 16.39 | 33,105 | -0.14(-0.85%) |
Jul 31, 2015 | 16.75 | 16.75 | 16.52 | 16.54 | 28,354 | +0.06(+0.37%) |
Jul 30, 2015 | 16.41 | 16.48 | 16.40 | 16.47 | 49,113 | -0.00(-0.00%) |
Jul 29, 2015 | 16.33 | 16.54 | 16.33 | 16.47 | 159,071 | +0.12(+0.74%) |
Jul 28, 2015 | 16.23 | 16.36 | 16.21 | 16.35 | 48,140 | +0.18(+1.12%) |
Jul 27, 2015 | 16.16 | 16.23 | 16.13 | 16.17 | 94,487 | -0.12(-0.74%) |
Jul 24, 2015 | 16.41 | 16.42 | 16.25 | 16.29 | 128,251 | -0.16(-0.98%) |
Jul 23, 2015 | 16.54 | 16.55 | 16.45 | 16.45 | 58,760 | -0.10(-0.61%) |
Jul 22, 2015 | 16.53 | 16.57 | 16.52 | 16.56 | 29,000 | -0.17(-1.00%) |
Jul 21, 2015 | 16.70 | 16.73 | 16.69 | 16.72 | 34,583 | -0.02(-0.12%) |
Jul 20, 2015 | 16.76 | 16.77 | 16.72 | 16.74 | 19,735 | -0.01(-0.08%) |
Jul 17, 2015 | 16.78 | 16.78 | 16.73 | 16.76 | 33,928 | -0.02(-0.12%) |
Jul 16, 2015 | 16.80 | 16.82 | 16.78 | 16.78 | 13,011 | +0.14(+0.85%) |
Jul 15, 2015 | 16.68 | 16.71 | 16.57 | 16.64 | 452,906 | -0.13(-0.76%) |
Jul 14, 2015 | 16.83 | 16.83 | 16.68 | 16.76 | 34,266 | +0.09(+0.52%) |
Jul 13, 2015 | 16.67 | 16.70 | 16.65 | 16.68 | 65,072 | +0.03(+0.20%) |
Jul 10, 2015 | 16.61 | 16.65 | 16.54 | 16.64 | 320,328 | +0.48(+2.97%) |
Jul 09, 2015 | 16.12 | 16.27 | 16.12 | 16.16 | 19,344 | +0.23(+1.43%) |
Jul 08, 2015 | 16.00 | 16.05 | 15.90 | 15.94 | 201,309 | -0.41(-2.48%) |
Jul 07, 2015 | 16.14 | 16.35 | 16.02 | 16.34 | 34,909 | -0.05(-0.28%) |
Jul 06, 2015 | 16.49 | 16.49 | 16.32 | 16.39 | 36,133 | -0.32(-1.93%) |
Jul 02, 2015 | 16.70 | 16.71 | 16.71 | 16.71 | 37,875 | +0.03(+0.16%) |