Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.75 | 15.89 | 15.66 | 15.80 | 72,688 | +1.86(+13.34%) |
Sep 29, 2015 | 14.20 | 14.20 | 13.91 | 13.94 | 63,140 | +0.25(+1.83%) |
Sep 28, 2015 | 13.82 | 13.89 | 13.69 | 13.69 | 22,441 | -0.05(-0.36%) |
Sep 25, 2015 | 13.83 | 13.91 | 13.70 | 13.74 | 20,976 | -0.12(-0.87%) |
Sep 24, 2015 | 13.74 | 13.86 | 13.67 | 13.86 | 29,541 | -0.15(-1.07%) |
Sep 23, 2015 | 14.14 | 14.15 | 14.00 | 14.01 | 9,253 | -0.11(-0.78%) |
Sep 22, 2015 | 14.31 | 14.32 | 14.02 | 14.12 | 21,288 | -0.30(-2.08%) |
Sep 21, 2015 | 14.49 | 14.51 | 14.37 | 14.42 | 14,629 | +0.16(+1.12%) |
Sep 18, 2015 | 14.28 | 14.38 | 14.25 | 14.26 | 18,378 | +0.19(+1.35%) |
Sep 17, 2015 | 14.12 | 14.27 | 14.01 | 14.07 | 20,907 | -0.42(-2.90%) |
Sep 16, 2015 | 14.43 | 14.50 | 14.36 | 14.49 | 33,396 | +0.39(+2.80%) |
Sep 15, 2015 | 14.06 | 14.23 | 14.01 | 14.10 | 34,926 | -0.18(-1.30%) |
Sep 14, 2015 | 14.27 | 14.35 | 14.24 | 14.28 | 21,643 | -0.33(-2.26%) |
Sep 11, 2015 | 14.54 | 14.61 | 14.45 | 14.61 | 15,074 | -0.21(-1.45%) |
Sep 10, 2015 | 14.83 | 14.97 | 14.77 | 14.82 | 28,698 | -0.10(-0.67%) |
Sep 09, 2015 | 15.15 | 15.16 | 14.89 | 14.93 | 23,561 | +0.09(+0.57%) |
Sep 08, 2015 | 14.72 | 14.87 | 14.66 | 14.84 | 50,441 | +0.37(+2.56%) |
Sep 04, 2015 | 14.47 | 14.47 | 14.47 | 0 | -0.31(-2.10%) | |
Sep 03, 2015 | 14.90 | 14.95 | 14.75 | 14.78 | 27,463 | +0.23(+1.58%) |
Sep 02, 2015 | 14.73 | 14.75 | 14.51 | 14.55 | 25,355 | +0.12(+0.83%) |
Sep 01, 2015 | 14.68 | 14.73 | 14.40 | 14.43 | 26,849 | -0.43(-2.89%) |
Aug 31, 2015 | 14.92 | 14.92 | 14.81 | 14.86 | 21,522 | -0.12(-0.80%) |
Aug 28, 2015 | 14.90 | 15.05 | 14.87 | 14.98 | 27,620 | -0.06(-0.40%) |
Aug 27, 2015 | 14.90 | 15.07 | 14.80 | 15.04 | 45,112 | +0.26(+1.76%) |
Aug 26, 2015 | 15.06 | 15.06 | 14.58 | 14.78 | 30,001 | +0.07(+0.48%) |
Aug 25, 2015 | 15.14 | 15.14 | 14.71 | 14.71 | 33,919 | -0.04(-0.27%) |
Aug 24, 2015 | 14.68 | 14.97 | 14.56 | 14.75 | 40,962 | -0.41(-2.70%) |
Aug 21, 2015 | 15.36 | 15.38 | 15.01 | 15.16 | 18,002 | -0.29(-1.85%) |
Aug 20, 2015 | 15.60 | 15.60 | 15.44 | 15.45 | 15,324 | -0.19(-1.18%) |
Aug 19, 2015 | 15.59 | 15.66 | 15.48 | 15.63 | 19,418 | -0.35(-2.19%) |
Aug 18, 2015 | 16.04 | 16.04 | 15.88 | 15.98 | 91,951 | -0.07(-0.44%) |
Aug 17, 2015 | 15.97 | 16.05 | 15.92 | 16.05 | 5,519 | -0.16(-0.99%) |
Aug 14, 2015 | 16.09 | 16.21 | 16.02 | 16.21 | 11,611 | +0.18(+1.12%) |
Aug 13, 2015 | 15.95 | 16.14 | 15.84 | 16.03 | 21,859 | +0.02(+0.12%) |
Aug 12, 2015 | 15.93 | 16.07 | 15.87 | 16.01 | 9,018 | -0.26(-1.60%) |
Aug 11, 2015 | 16.29 | 16.32 | 16.17 | 16.27 | 24,765 | -0.42(-2.52%) |
Aug 10, 2015 | 16.49 | 16.70 | 16.49 | 16.69 | 11,514 | -0.13(-0.77%) |
Aug 07, 2015 | 16.58 | 16.84 | 16.58 | 16.82 | 22,625 | +0.15(+0.92%) |
Aug 06, 2015 | 16.60 | 16.76 | 16.58 | 16.67 | 40,407 | +0.06(+0.37%) |
Aug 05, 2015 | 16.76 | 16.76 | 16.56 | 16.61 | 8,560 | +0.09(+0.58%) |
Aug 04, 2015 | 16.47 | 16.54 | 16.37 | 16.51 | 6,960 | -0.06(-0.36%) |
Aug 03, 2015 | 16.43 | 16.58 | 16.43 | 16.57 | 35,657 | -0.06(-0.36%) |
Jul 31, 2015 | 16.58 | 16.71 | 16.49 | 16.63 | 53,509 | +0.20(+1.22%) |
Jul 30, 2015 | 16.39 | 16.48 | 16.35 | 16.43 | 5,123 | -0.08(-0.48%) |
Jul 29, 2015 | 16.39 | 16.54 | 16.39 | 16.51 | 18,672 | +0.12(+0.73%) |
Jul 28, 2015 | 16.34 | 16.39 | 16.28 | 16.39 | 12,393 | +0.07(+0.43%) |
Jul 27, 2015 | 16.29 | 16.37 | 16.22 | 16.32 | 12,464 | -0.02(-0.12%) |
Jul 24, 2015 | 16.38 | 16.43 | 16.29 | 16.34 | 6,239 | -0.26(-1.57%) |
Jul 23, 2015 | 16.53 | 16.68 | 16.53 | 16.60 | 76,274 | -0.63(-3.66%) |
Jul 22, 2015 | 17.07 | 17.25 | 17.07 | 17.23 | 27,049 | -0.02(-0.12%) |
Jul 21, 2015 | 17.32 | 17.40 | 17.15 | 17.25 | 28,832 | +0.09(+0.52%) |
Jul 20, 2015 | 16.92 | 17.20 | 16.92 | 17.16 | 14,900 | +0.35(+2.08%) |
Jul 17, 2015 | 16.73 | 16.84 | 16.68 | 16.81 | 16,968 | -0.05(-0.33%) |
Jul 16, 2015 | 16.78 | 16.90 | 16.74 | 16.86 | 12,832 | +0.03(+0.15%) |
Jul 15, 2015 | 16.72 | 16.89 | 16.68 | 16.84 | 20,506 | +0.04(+0.21%) |
Jul 14, 2015 | 16.70 | 16.93 | 16.65 | 16.80 | 18,477 | +0.36(+2.21%) |
Jul 13, 2015 | 16.44 | 16.56 | 16.39 | 16.44 | 17,578 | +0.24(+1.48%) |
Jul 10, 2015 | 16.18 | 16.23 | 16.08 | 16.20 | 14,037 | +0.50(+3.18%) |
Jul 09, 2015 | 15.64 | 15.74 | 15.58 | 15.70 | 22,662 | -0.09(-0.57%) |
Jul 08, 2015 | 15.82 | 15.91 | 15.66 | 15.79 | 28,020 | -0.49(-3.01%) |
Jul 07, 2015 | 16.06 | 16.36 | 15.93 | 16.28 | 30,892 | -0.33(-1.97%) |
Jul 06, 2015 | 16.56 | 16.64 | 16.46 | 16.61 | 11,635 | -0.18(-1.09%) |
Jul 02, 2015 | 16.79 | 16.79 | 16.79 | 0 | +0.12(+0.72%) |