Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.13 | 14.23 | 13.57 | 13.98 | 174,626 | +0.01(+0.07%) |
Sep 29, 2015 | 13.89 | 14.22 | 13.73 | 13.97 | 148,511 | +0.02(+0.14%) |
Sep 28, 2015 | 14.28 | 14.32 | 13.86 | 13.95 | 230,026 | -0.32(-2.24%) |
Sep 25, 2015 | 14.99 | 14.99 | 14.14 | 14.27 | 164,829 | -0.53(-3.58%) |
Sep 24, 2015 | 14.96 | 15.03 | 14.48 | 14.80 | 165,169 | -0.27(-1.79%) |
Sep 23, 2015 | 15.35 | 15.39 | 15.00 | 15.07 | 45,717 | -0.30(-1.95%) |
Sep 22, 2015 | 15.75 | 15.87 | 15.35 | 15.37 | 99,334 | -0.51(-3.21%) |
Sep 21, 2015 | 16.28 | 16.41 | 15.82 | 15.88 | 65,867 | -0.18(-1.12%) |
Sep 18, 2015 | 15.76 | 16.25 | 15.66 | 16.06 | 247,487 | +0.10(+0.63%) |
Sep 17, 2015 | 16.01 | 16.31 | 15.89 | 15.96 | 102,536 | -0.09(-0.56%) |
Sep 16, 2015 | 15.39 | 16.20 | 15.25 | 16.05 | 176,097 | +0.74(+4.83%) |
Sep 15, 2015 | 15.86 | 15.96 | 15.29 | 15.31 | 113,287 | -0.60(-3.77%) |
Sep 14, 2015 | 15.92 | 16.21 | 15.87 | 15.91 | 188,991 | -0.04(-0.25%) |
Sep 11, 2015 | 15.94 | 16.03 | 15.48 | 15.95 | 166,385 | -0.22(-1.36%) |
Sep 10, 2015 | 16.00 | 16.55 | 15.94 | 16.17 | 183,444 | +0.32(+2.02%) |
Sep 09, 2015 | 17.20 | 18.10 | 15.84 | 15.85 | 222,146 | -1.01(-5.99%) |
Sep 08, 2015 | 17.07 | 17.07 | 16.71 | 16.86 | 137,065 | +0.04(+0.24%) |
Sep 04, 2015 | 16.86 | 16.82 | 16.82 | 16.82 | 120,500 | -0.28(-1.64%) |
Sep 03, 2015 | 17.20 | 17.51 | 16.99 | 17.10 | 46,014 | -0.15(-0.87%) |
Sep 02, 2015 | 17.10 | 17.40 | 16.92 | 17.25 | 137,851 | +0.29(+1.71%) |
Sep 01, 2015 | 16.98 | 17.42 | 16.70 | 16.96 | 189,200 | -0.31(-1.80%) |
Aug 31, 2015 | 17.32 | 17.47 | 16.89 | 17.27 | 85,364 | -0.22(-1.26%) |
Aug 28, 2015 | 17.44 | 17.57 | 17.03 | 17.49 | 69,669 | +0.00(+0.00%) |
Aug 27, 2015 | 17.24 | 17.67 | 16.75 | 17.49 | 90,751 | +0.30(+1.75%) |
Aug 26, 2015 | 16.86 | 17.41 | 16.50 | 17.19 | 93,666 | +0.66(+3.99%) |
Aug 25, 2015 | 17.08 | 17.32 | 16.50 | 16.53 | 105,353 | -0.16(-0.96%) |
Aug 24, 2015 | 16.93 | 20.00 | 14.48 | 16.69 | 141,143 | -1.12(-6.29%) |
Aug 21, 2015 | 17.88 | 18.08 | 17.67 | 17.81 | 95,053 | -0.35(-1.93%) |
Aug 20, 2015 | 18.07 | 18.50 | 17.68 | 18.16 | 130,764 | -0.01(-0.06%) |
Aug 19, 2015 | 18.70 | 18.70 | 18.13 | 18.17 | 59,218 | -0.64(-3.40%) |
Aug 18, 2015 | 19.07 | 19.16 | 18.25 | 18.81 | 88,619 | -0.24(-1.26%) |
Aug 17, 2015 | 18.99 | 19.26 | 18.71 | 19.05 | 33,836 | +0.02(+0.11%) |
Aug 14, 2015 | 18.55 | 19.09 | 18.53 | 19.03 | 48,742 | +0.40(+2.15%) |
Aug 13, 2015 | 18.73 | 18.82 | 18.47 | 18.63 | 44,452 | -0.17(-0.90%) |
Aug 12, 2015 | 19.10 | 19.31 | 18.06 | 18.80 | 92,666 | -0.52(-2.69%) |
Aug 11, 2015 | 18.79 | 19.66 | 17.97 | 19.32 | 114,049 | +0.28(+1.47%) |
Aug 10, 2015 | 19.33 | 20.08 | 18.92 | 19.04 | 72,789 | -0.29(-1.50%) |
Aug 07, 2015 | 19.08 | 19.61 | 18.82 | 19.33 | 98,739 | +0.14(+0.73%) |
Aug 06, 2015 | 19.02 | 19.34 | 18.87 | 19.19 | 82,634 | +0.14(+0.73%) |
Aug 05, 2015 | 18.94 | 19.07 | 18.67 | 19.05 | 108,903 | +0.20(+1.06%) |
Aug 04, 2015 | 18.86 | 18.92 | 18.52 | 18.85 | 51,983 | +0.05(+0.27%) |
Aug 03, 2015 | 19.18 | 19.33 | 18.64 | 18.80 | 50,130 | -0.51(-2.64%) |
Jul 31, 2015 | 19.09 | 19.67 | 19.02 | 19.31 | 132,762 | +0.16(+0.84%) |
Jul 30, 2015 | 19.15 | 19.31 | 19.05 | 19.15 | 49,851 | -0.12(-0.62%) |
Jul 29, 2015 | 18.76 | 19.39 | 18.76 | 19.27 | 165,146 | +0.43(+2.28%) |
Jul 28, 2015 | 18.74 | 18.91 | 18.21 | 18.84 | 124,858 | +0.08(+0.43%) |
Jul 27, 2015 | 18.74 | 18.79 | 18.38 | 18.76 | 68,408 | -0.15(-0.79%) |
Jul 24, 2015 | 18.90 | 19.06 | 18.52 | 18.91 | 116,737 | -0.05(-0.26%) |
Jul 23, 2015 | 19.00 | 19.30 | 18.89 | 18.96 | 94,854 | -0.14(-0.73%) |
Jul 22, 2015 | 19.28 | 19.42 | 18.91 | 19.10 | 141,332 | -0.21(-1.09%) |
Jul 21, 2015 | 19.36 | 19.71 | 19.25 | 19.31 | 166,741 | -0.12(-0.62%) |
Jul 20, 2015 | 20.13 | 20.13 | 19.22 | 19.43 | 202,393 | -0.70(-3.48%) |
Jul 17, 2015 | 20.81 | 20.81 | 20.05 | 20.13 | 104,664 | -0.76(-3.64%) |
Jul 16, 2015 | 20.74 | 21.20 | 20.64 | 20.89 | 91,569 | +0.19(+0.92%) |
Jul 15, 2015 | 20.97 | 21.12 | 20.53 | 20.70 | 65,761 | -0.21(-1.00%) |
Jul 14, 2015 | 21.35 | 21.47 | 20.80 | 20.91 | 134,008 | -0.32(-1.51%) |
Jul 13, 2015 | 20.96 | 21.42 | 20.92 | 21.23 | 110,437 | +0.31(+1.48%) |
Jul 10, 2015 | 20.62 | 20.95 | 20.62 | 20.92 | 94,175 | +0.44(+2.15%) |
Jul 09, 2015 | 20.40 | 20.62 | 20.22 | 20.48 | 208,080 | +0.27(+1.34%) |
Jul 08, 2015 | 20.22 | 20.39 | 19.97 | 20.21 | 107,568 | -0.13(-0.64%) |
Jul 07, 2015 | 20.40 | 20.49 | 19.97 | 20.34 | 111,274 | -0.08(-0.39%) |
Jul 06, 2015 | 20.06 | 20.46 | 19.96 | 20.42 | 125,170 | +0.26(+1.29%) |
Jul 02, 2015 | 20.50 | 20.16 | 20.16 | 20.16 | 135,100 | -0.34(-1.66%) |