Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.31 | 14.31 | 13.17 | 13.76 | 478,849 | -0.48(-3.37%) |
Sep 29, 2015 | 14.23 | 14.35 | 14.10 | 14.24 | 254,983 | -0.06(-0.42%) |
Sep 28, 2015 | 15.17 | 15.21 | 14.14 | 14.30 | 347,351 | -0.93(-6.11%) |
Sep 25, 2015 | 16.10 | 16.29 | 15.16 | 15.23 | 331,400 | -0.66(-4.15%) |
Sep 24, 2015 | 15.07 | 15.97 | 15.07 | 15.89 | 203,300 | +0.52(+3.38%) |
Sep 23, 2015 | 15.44 | 15.44 | 14.53 | 15.37 | 170,198 | -0.09(-0.58%) |
Sep 22, 2015 | 15.19 | 15.53 | 14.84 | 15.46 | 325,343 | +0.14(+0.91%) |
Sep 21, 2015 | 15.44 | 15.62 | 15.12 | 15.32 | 202,301 | -0.09(-0.58%) |
Sep 18, 2015 | 15.71 | 15.86 | 15.23 | 15.41 | 232,871 | -0.48(-3.02%) |
Sep 17, 2015 | 15.55 | 16.10 | 15.36 | 15.89 | 452,173 | +0.30(+1.92%) |
Sep 16, 2015 | 14.98 | 16.10 | 14.98 | 15.59 | 500,840 | +0.56(+3.73%) |
Sep 15, 2015 | 15.02 | 15.37 | 14.92 | 15.03 | 243,636 | -0.08(-0.53%) |
Sep 14, 2015 | 15.95 | 16.05 | 14.92 | 15.11 | 577,079 | -0.66(-4.19%) |
Sep 11, 2015 | 15.39 | 16.13 | 15.02 | 15.77 | 1,071,126 | +0.95(+6.41%) |
Sep 10, 2015 | 14.65 | 14.86 | 14.19 | 14.82 | 251,260 | +0.22(+1.51%) |
Sep 09, 2015 | 14.75 | 15.09 | 14.56 | 14.60 | 158,978 | -0.15(-1.02%) |
Sep 08, 2015 | 14.65 | 15.18 | 14.60 | 14.75 | 264,763 | +0.27(+1.86%) |
Sep 04, 2015 | 14.46 | 14.48 | 14.48 | 14.48 | 129,700 | -0.11(-0.75%) |
Sep 03, 2015 | 14.38 | 14.87 | 14.38 | 14.59 | 275,263 | +0.10(+0.69%) |
Sep 02, 2015 | 14.62 | 14.67 | 14.38 | 14.49 | 162,883 | +0.12(+0.84%) |
Sep 01, 2015 | 15.00 | 15.36 | 14.30 | 14.37 | 301,477 | -0.87(-5.71%) |
Aug 31, 2015 | 14.84 | 15.71 | 14.77 | 15.24 | 294,055 | +0.33(+2.21%) |
Aug 28, 2015 | 14.78 | 15.37 | 14.42 | 14.91 | 282,352 | +0.49(+3.40%) |
Aug 27, 2015 | 14.00 | 14.79 | 13.90 | 14.42 | 386,508 | +0.52(+3.74%) |
Aug 26, 2015 | 14.07 | 14.48 | 13.63 | 13.90 | 364,847 | +0.09(+0.65%) |
Aug 25, 2015 | 14.29 | 14.45 | 13.77 | 13.81 | 446,091 | +0.07(+0.51%) |
Aug 24, 2015 | 14.01 | 14.58 | 11.40 | 13.74 | 586,934 | -1.28(-8.52%) |
Aug 21, 2015 | 15.00 | 15.26 | 14.72 | 15.02 | 402,959 | -0.14(-0.92%) |
Aug 20, 2015 | 15.45 | 15.59 | 15.12 | 15.16 | 286,965 | -0.46(-2.94%) |
Aug 19, 2015 | 15.65 | 15.75 | 15.29 | 15.62 | 286,117 | -0.09(-0.57%) |
Aug 18, 2015 | 15.82 | 15.90 | 15.28 | 15.71 | 404,232 | -0.19(-1.19%) |
Aug 17, 2015 | 15.95 | 16.26 | 15.85 | 15.90 | 224,654 | -0.15(-0.93%) |
Aug 14, 2015 | 16.09 | 16.11 | 15.84 | 16.05 | 178,091 | +0.00(+0.00%) |
Aug 13, 2015 | 16.36 | 16.75 | 16.00 | 16.05 | 461,853 | -0.25(-1.53%) |
Aug 12, 2015 | 15.74 | 16.33 | 15.56 | 16.30 | 321,648 | +0.47(+2.97%) |
Aug 11, 2015 | 16.60 | 16.61 | 15.81 | 15.83 | 511,480 | -0.86(-5.15%) |
Aug 10, 2015 | 16.71 | 17.15 | 16.60 | 16.69 | 389,550 | -0.02(-0.12%) |
Aug 07, 2015 | 16.80 | 17.37 | 16.66 | 16.71 | 341,392 | -0.09(-0.54%) |
Aug 06, 2015 | 17.38 | 17.41 | 16.42 | 16.80 | 828,137 | -0.51(-2.95%) |
Aug 05, 2015 | 16.42 | 17.48 | 15.63 | 17.31 | 1,772,162 | +0.04(+0.23%) |
Aug 04, 2015 | 17.36 | 17.46 | 17.23 | 17.27 | 391,292 | -0.07(-0.40%) |
Aug 03, 2015 | 17.92 | 17.99 | 17.06 | 17.34 | 478,567 | -0.61(-3.40%) |
Jul 31, 2015 | 17.91 | 18.01 | 17.55 | 17.95 | 354,402 | +0.07(+0.39%) |
Jul 30, 2015 | 18.33 | 18.42 | 17.85 | 17.88 | 175,543 | -0.57(-3.09%) |
Jul 29, 2015 | 18.07 | 18.52 | 17.90 | 18.45 | 274,923 | +0.36(+1.99%) |
Jul 28, 2015 | 17.74 | 18.12 | 17.35 | 18.09 | 318,776 | +0.49(+2.78%) |
Jul 27, 2015 | 18.04 | 18.04 | 17.46 | 17.60 | 659,478 | -0.64(-3.51%) |
Jul 24, 2015 | 18.70 | 18.75 | 18.03 | 18.24 | 340,435 | -0.52(-2.77%) |
Jul 23, 2015 | 18.51 | 18.89 | 18.40 | 18.76 | 329,854 | +0.30(+1.63%) |
Jul 22, 2015 | 18.85 | 18.92 | 18.37 | 18.46 | 294,230 | -0.38(-2.02%) |
Jul 21, 2015 | 18.52 | 19.03 | 18.52 | 18.84 | 371,504 | +0.28(+1.51%) |
Jul 20, 2015 | 19.06 | 19.06 | 18.50 | 18.56 | 526,292 | -0.43(-2.26%) |
Jul 17, 2015 | 19.22 | 19.25 | 18.86 | 18.99 | 356,171 | -0.18(-0.94%) |
Jul 16, 2015 | 18.87 | 19.31 | 18.87 | 19.17 | 284,780 | +0.25(+1.32%) |
Jul 15, 2015 | 19.18 | 19.27 | 18.70 | 18.92 | 411,167 | -0.29(-1.51%) |
Jul 14, 2015 | 19.45 | 19.59 | 19.14 | 19.21 | 410,838 | -0.29(-1.49%) |
Jul 13, 2015 | 19.90 | 19.94 | 19.39 | 19.50 | 428,520 | -0.29(-1.47%) |
Jul 10, 2015 | 19.86 | 20.08 | 19.60 | 19.79 | 215,036 | +0.12(+0.61%) |
Jul 09, 2015 | 19.81 | 20.26 | 19.62 | 19.67 | 393,883 | -0.09(-0.46%) |
Jul 08, 2015 | 20.17 | 20.36 | 19.62 | 19.76 | 338,486 | -0.61(-2.99%) |
Jul 07, 2015 | 20.41 | 20.47 | 19.82 | 20.37 | 376,490 | -0.10(-0.49%) |
Jul 06, 2015 | 21.35 | 21.35 | 20.20 | 20.47 | 305,906 | -0.28(-1.35%) |
Jul 02, 2015 | 21.10 | 20.75 | 20.75 | 20.75 | 223,700 | -0.22(-1.05%) |