Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.36 | 16.39 | 16.32 | 16.33 | 19,394 | +0.16(+0.99%) |
Sep 29, 2015 | 16.13 | 16.18 | 16.09 | 16.17 | 27,151 | +0.06(+0.37%) |
Sep 28, 2015 | 16.12 | 16.13 | 16.04 | 16.11 | 136,716 | +0.23(+1.45%) |
Sep 25, 2015 | 15.90 | 15.95 | 15.87 | 15.88 | 40,580 | +0.07(+0.44%) |
Sep 24, 2015 | 15.93 | 15.93 | 15.76 | 15.81 | 78,741 | -0.33(-2.04%) |
Sep 23, 2015 | 16.10 | 16.14 | 16.09 | 16.14 | 18,435 | -0.06(-0.40%) |
Sep 22, 2015 | 16.25 | 16.25 | 16.18 | 16.20 | 40,672 | +0.10(+0.65%) |
Sep 21, 2015 | 16.10 | 16.11 | 16.08 | 16.10 | 33,095 | +0.09(+0.56%) |
Sep 18, 2015 | 16.02 | 16.05 | 15.98 | 16.01 | 43,492 | -0.11(-0.68%) |
Sep 17, 2015 | 16.31 | 16.33 | 16.10 | 16.12 | 97,593 | -0.16(-0.98%) |
Sep 16, 2015 | 16.39 | 16.39 | 16.23 | 16.28 | 109,614 | -0.21(-1.27%) |
Sep 15, 2015 | 16.49 | 16.52 | 16.48 | 16.49 | 69,669 | +0.04(+0.27%) |
Sep 14, 2015 | 16.50 | 16.50 | 16.43 | 16.45 | 144,567 | -0.01(-0.06%) |
Sep 11, 2015 | 16.53 | 16.58 | 16.45 | 16.45 | 41,098 | +0.03(+0.21%) |
Sep 10, 2015 | 16.39 | 16.44 | 16.38 | 16.42 | 30,689 | -0.05(-0.30%) |
Sep 09, 2015 | 16.39 | 16.55 | 16.39 | 16.47 | 49,532 | +0.22(+1.35%) |
Sep 08, 2015 | 16.25 | 16.28 | 16.20 | 16.25 | 30,693 | +0.00(+0.00%) |
Sep 04, 2015 | 16.31 | 16.25 | 16.25 | 16.25 | 33,600 | +0.04(+0.25%) |
Sep 03, 2015 | 16.21 | 16.24 | 16.14 | 16.21 | 37,845 | +0.11(+0.68%) |
Sep 02, 2015 | 15.99 | 16.11 | 15.99 | 16.10 | 27,925 | +0.10(+0.62%) |
Sep 01, 2015 | 15.95 | 16.03 | 15.95 | 16.00 | 62,562 | -0.07(-0.44%) |
Aug 31, 2015 | 16.18 | 16.18 | 16.06 | 16.07 | 159,351 | -0.02(-0.09%) |
Aug 28, 2015 | 16.13 | 16.13 | 15.99 | 16.09 | 50,815 | -0.16(-1.02%) |
Aug 27, 2015 | 16.30 | 16.33 | 16.20 | 16.25 | 43,421 | +0.01(+0.06%) |
Aug 26, 2015 | 16.24 | 16.33 | 16.20 | 16.24 | 78,712 | +0.23(+1.44%) |
Aug 25, 2015 | 15.88 | 16.07 | 15.88 | 16.01 | 37,006 | +0.22(+1.39%) |
Aug 24, 2015 | 15.65 | 15.89 | 12.40 | 15.79 | 347,364 | +0.09(+0.57%) |
Aug 21, 2015 | 15.74 | 15.84 | 15.68 | 15.70 | 154,528 | -0.14(-0.88%) |
Aug 20, 2015 | 15.91 | 15.93 | 15.79 | 15.84 | 77,052 | -0.27(-1.71%) |
Aug 19, 2015 | 16.25 | 16.25 | 16.10 | 16.11 | 68,534 | -0.24(-1.44%) |
Aug 18, 2015 | 16.41 | 16.44 | 16.32 | 16.35 | 55,464 | +0.00(+0.00%) |
Aug 17, 2015 | 16.30 | 16.37 | 16.28 | 16.35 | 108,725 | -0.04(-0.21%) |
Aug 14, 2015 | 16.35 | 16.43 | 16.30 | 16.39 | 37,779 | +0.01(+0.03%) |
Aug 13, 2015 | 16.36 | 16.40 | 16.35 | 16.38 | 132,058 | +0.13(+0.80%) |
Aug 12, 2015 | 16.36 | 16.36 | 16.22 | 16.25 | 1,383,081 | -0.23(-1.40%) |
Aug 11, 2015 | 16.44 | 16.54 | 16.43 | 16.48 | 47,523 | -0.09(-0.54%) |
Aug 10, 2015 | 16.68 | 16.68 | 16.48 | 16.57 | 83,938 | -0.16(-0.96%) |
Aug 07, 2015 | 16.75 | 16.75 | 16.64 | 16.73 | 18,223 | -0.05(-0.30%) |
Aug 06, 2015 | 16.82 | 16.82 | 16.71 | 16.78 | 26,205 | -0.08(-0.47%) |
Aug 05, 2015 | 16.77 | 16.87 | 16.77 | 16.86 | 17,220 | +0.06(+0.36%) |
Aug 04, 2015 | 16.75 | 16.83 | 16.73 | 16.80 | 35,165 | -0.02(-0.12%) |
Aug 03, 2015 | 16.75 | 16.83 | 16.72 | 16.82 | 147,649 | +0.13(+0.78%) |
Jul 31, 2015 | 16.60 | 16.72 | 16.58 | 16.69 | 39,597 | -0.09(-0.54%) |
Jul 30, 2015 | 16.81 | 16.83 | 16.69 | 16.78 | 70,773 | +0.11(+0.66%) |
Jul 29, 2015 | 16.70 | 16.74 | 16.62 | 16.67 | 49,246 | -0.01(-0.06%) |
Jul 28, 2015 | 16.67 | 16.70 | 16.64 | 16.68 | 65,940 | -0.02(-0.12%) |
Jul 27, 2015 | 16.69 | 16.72 | 16.59 | 16.70 | 161,336 | +0.07(+0.40%) |
Jul 24, 2015 | 16.88 | 16.91 | 16.60 | 16.63 | 73,901 | -0.14(-0.81%) |
Jul 23, 2015 | 16.69 | 16.80 | 16.65 | 16.77 | 90,351 | +0.07(+0.42%) |
Jul 22, 2015 | 16.77 | 16.79 | 16.69 | 16.70 | 63,307 | +0.07(+0.42%) |
Jul 21, 2015 | 16.58 | 16.64 | 16.51 | 16.63 | 57,355 | +0.06(+0.36%) |
Jul 20, 2015 | 16.45 | 16.58 | 16.45 | 16.57 | 179,368 | +0.40(+2.47%) |
Jul 17, 2015 | 16.11 | 16.20 | 16.11 | 16.17 | 58,186 | +0.16(+0.97%) |
Jul 16, 2015 | 16.03 | 16.03 | 16.00 | 16.02 | 24,544 | +0.05(+0.34%) |
Jul 15, 2015 | 15.97 | 16.03 | 15.96 | 15.96 | 67,891 | +0.08(+0.50%) |
Jul 14, 2015 | 15.81 | 15.88 | 15.80 | 15.88 | 12,506 | +0.05(+0.32%) |
Jul 13, 2015 | 15.91 | 15.92 | 15.82 | 15.83 | 176,031 | +0.07(+0.44%) |
Jul 10, 2015 | 15.82 | 15.83 | 15.74 | 15.76 | 59,862 | -0.04(-0.25%) |
Jul 09, 2015 | 15.73 | 15.81 | 15.73 | 15.80 | 136,817 | -0.02(-0.13%) |
Jul 08, 2015 | 15.77 | 15.82 | 15.76 | 15.82 | 108,824 | -0.05(-0.32%) |
Jul 07, 2015 | 15.83 | 15.96 | 15.82 | 15.87 | 62,161 | +0.17(+1.08%) |
Jul 06, 2015 | 15.74 | 15.74 | 15.62 | 15.70 | 118,380 | -0.03(-0.20%) |
Jul 02, 2015 | 15.74 | 15.73 | 15.73 | 15.73 | 16,500 | +0.03(+0.20%) |