Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.28 | 15.53 | 15.19 | 15.41 | 759,196 | +0.21(+1.41%) |
Sep 29, 2015 | 15.15 | 15.22 | 15.11 | 15.19 | 476,601 | +0.03(+0.20%) |
Sep 28, 2015 | 15.33 | 15.41 | 15.15 | 15.16 | 771,033 | -0.23(-1.50%) |
Sep 25, 2015 | 15.54 | 15.54 | 15.30 | 15.39 | 753,814 | -0.03(-0.22%) |
Sep 24, 2015 | 15.44 | 15.53 | 15.23 | 15.43 | 1,085,724 | -0.11(-0.69%) |
Sep 23, 2015 | 15.32 | 15.58 | 15.27 | 15.53 | 951,849 | -0.04(-0.29%) |
Sep 22, 2015 | 15.89 | 15.90 | 15.51 | 15.58 | 1,351,598 | -0.41(-2.56%) |
Sep 21, 2015 | 15.93 | 16.16 | 15.81 | 15.99 | 830,800 | +0.08(+0.48%) |
Sep 18, 2015 | 15.87 | 16.10 | 15.87 | 15.91 | 806,050 | -0.15(-0.94%) |
Sep 17, 2015 | 16.05 | 16.23 | 15.89 | 16.06 | 913,331 | -0.06(-0.34%) |
Sep 16, 2015 | 16.08 | 16.19 | 15.94 | 16.12 | 714,925 | +0.17(+1.08%) |
Sep 15, 2015 | 15.52 | 16.04 | 15.52 | 15.95 | 980,956 | +0.42(+2.73%) |
Sep 14, 2015 | 15.54 | 15.57 | 15.45 | 15.52 | 711,596 | -0.02(-0.13%) |
Sep 11, 2015 | 15.45 | 15.57 | 15.44 | 15.54 | 743,364 | +0.03(+0.22%) |
Sep 10, 2015 | 15.39 | 15.66 | 15.39 | 15.51 | 1,142,782 | +0.04(+0.24%) |
Sep 09, 2015 | 15.81 | 15.89 | 15.45 | 15.47 | 980,378 | -0.27(-1.73%) |
Sep 08, 2015 | 15.54 | 15.94 | 15.54 | 15.74 | 1,594,566 | +0.16(+1.02%) |
Sep 04, 2015 | 15.45 | 15.59 | 15.59 | 15.59 | 936,727 | -0.09(-0.57%) |
Sep 03, 2015 | 15.56 | 15.84 | 15.52 | 15.68 | 839,122 | +0.10(+0.64%) |
Sep 02, 2015 | 15.73 | 15.73 | 15.47 | 15.58 | 1,008,355 | +0.00(+0.02%) |
Sep 01, 2015 | 15.29 | 15.61 | 15.29 | 15.57 | 1,195,459 | -0.03(-0.20%) |
Aug 31, 2015 | 15.25 | 15.68 | 15.25 | 15.60 | 822,627 | +0.08(+0.53%) |
Aug 28, 2015 | 15.28 | 15.63 | 15.28 | 15.52 | 1,429,118 | -0.06(-0.38%) |
Aug 27, 2015 | 15.25 | 15.60 | 15.17 | 15.58 | 1,302,995 | +0.26(+1.69%) |
Aug 26, 2015 | 14.96 | 15.41 | 14.93 | 15.32 | 1,553,969 | +0.65(+4.40%) |
Aug 25, 2015 | 14.77 | 15.12 | 14.68 | 14.68 | 1,910,694 | +0.22(+1.51%) |
Aug 24, 2015 | 14.11 | 15.03 | 13.82 | 14.46 | 1,987,129 | -0.48(-3.24%) |
Aug 21, 2015 | 15.07 | 15.28 | 14.89 | 14.94 | 1,343,014 | -0.27(-1.79%) |
Aug 20, 2015 | 15.57 | 15.61 | 15.18 | 15.21 | 546,700 | -0.31(-2.00%) |
Aug 19, 2015 | 15.59 | 15.62 | 15.37 | 15.52 | 590,996 | -0.13(-0.83%) |
Aug 18, 2015 | 15.61 | 15.72 | 15.55 | 15.65 | 497,478 | +0.03(+0.22%) |
Aug 17, 2015 | 15.53 | 15.74 | 15.53 | 15.62 | 457,436 | -0.00(-0.02%) |
Aug 14, 2015 | 15.55 | 15.71 | 15.54 | 15.62 | 470,303 | -0.01(-0.09%) |
Aug 13, 2015 | 15.51 | 15.78 | 15.47 | 15.64 | 841,219 | +0.06(+0.42%) |
Aug 12, 2015 | 15.58 | 15.63 | 15.40 | 15.57 | 766,989 | -0.01(-0.09%) |
Aug 11, 2015 | 15.71 | 15.71 | 15.41 | 15.58 | 1,003,035 | -0.20(-1.25%) |
Aug 10, 2015 | 15.64 | 15.92 | 15.59 | 15.78 | 659,668 | +0.13(+0.85%) |
Aug 07, 2015 | 15.55 | 15.70 | 15.52 | 15.65 | 756,286 | +0.08(+0.53%) |
Aug 06, 2015 | 15.57 | 15.67 | 15.39 | 15.57 | 1,034,133 | -0.03(-0.22%) |
Aug 05, 2015 | 15.86 | 15.90 | 15.50 | 15.60 | 1,407,613 | -0.07(-0.46%) |
Aug 04, 2015 | 15.56 | 15.69 | 15.34 | 15.67 | 1,170,187 | +0.12(+0.79%) |
Aug 03, 2015 | 15.46 | 15.57 | 15.34 | 15.55 | 962,438 | +0.05(+0.33%) |
Jul 31, 2015 | 15.71 | 15.71 | 15.20 | 15.50 | 2,505,473 | -0.07(-0.48%) |
Jul 30, 2015 | 14.95 | 15.74 | 14.64 | 15.57 | 7,962,595 | +2.76(+21.52%) |
Jul 29, 2015 | 12.68 | 12.82 | 12.59 | 12.82 | 847,121 | +0.16(+1.24%) |
Jul 28, 2015 | 12.58 | 12.73 | 12.48 | 12.66 | 955,579 | +0.09(+0.73%) |
Jul 27, 2015 | 12.76 | 12.79 | 12.55 | 12.57 | 925,778 | -0.17(-1.34%) |
Jul 24, 2015 | 12.95 | 12.95 | 12.69 | 12.74 | 1,049,549 | -0.21(-1.63%) |
Jul 23, 2015 | 13.04 | 13.10 | 12.92 | 12.95 | 1,101,589 | -0.02(-0.16%) |
Jul 22, 2015 | 12.92 | 13.01 | 12.90 | 12.97 | 634,785 | +0.02(+0.16%) |
Jul 21, 2015 | 13.03 | 13.18 | 12.94 | 12.95 | 978,802 | -0.13(-0.99%) |
Jul 20, 2015 | 13.12 | 13.16 | 13.04 | 13.08 | 572,107 | -0.06(-0.49%) |
Jul 17, 2015 | 13.21 | 13.28 | 13.13 | 13.14 | 750,643 | -0.12(-0.90%) |
Jul 16, 2015 | 13.22 | 13.30 | 13.15 | 13.26 | 1,337,940 | +0.10(+0.75%) |
Jul 15, 2015 | 13.29 | 13.34 | 13.12 | 13.16 | 1,397,852 | -0.18(-1.34%) |
Jul 14, 2015 | 13.36 | 13.37 | 13.29 | 13.34 | 1,079,161 | -0.00(-0.01%) |
Jul 13, 2015 | 13.34 | 13.48 | 13.34 | 13.34 | 696,445 | +0.01(+0.10%) |
Jul 10, 2015 | 13.41 | 13.41 | 13.19 | 13.33 | 1,226,519 | -0.00(-0.03%) |
Jul 09, 2015 | 13.43 | 13.49 | 13.25 | 13.33 | 1,318,534 | +0.00(+0.03%) |
Jul 08, 2015 | 13.53 | 13.55 | 13.32 | 13.33 | 1,649,760 | -0.20(-1.51%) |
Jul 07, 2015 | 13.43 | 13.61 | 13.06 | 13.53 | 2,438,243 | +0.06(+0.43%) |
Jul 06, 2015 | 13.39 | 13.70 | 13.39 | 13.48 | 1,706,780 | -0.35(-2.56%) |
Jul 02, 2015 | 13.80 | 13.83 | 13.83 | 13.83 | 1,173,930 | +0.00(+0.03%) |