Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.43 | 14.48 | 14.37 | 14.42 | 7,473 | +0.03(+0.18%) |
Sep 29, 2015 | 14.38 | 14.41 | 14.25 | 14.40 | 17,125 | +0.01(+0.09%) |
Sep 28, 2015 | 14.45 | 14.45 | 14.30 | 14.39 | 15,660 | -0.17(-1.17%) |
Sep 25, 2015 | 14.61 | 14.61 | 14.55 | 14.56 | 6,736 | -0.05(-0.37%) |
Sep 24, 2015 | 14.60 | 14.61 | 14.54 | 14.61 | 12,641 | -0.03(-0.23%) |
Sep 23, 2015 | 14.65 | 14.69 | 14.63 | 14.64 | 13,101 | +0.06(+0.41%) |
Sep 22, 2015 | 14.71 | 14.72 | 14.56 | 14.58 | 14,438 | -0.15(-1.00%) |
Sep 21, 2015 | 14.71 | 14.73 | 14.71 | 14.73 | 2,756 | -0.03(-0.20%) |
Sep 18, 2015 | 14.75 | 14.76 | 14.71 | 14.76 | 1,804 | +0.10(+0.69%) |
Sep 17, 2015 | 14.75 | 14.80 | 14.66 | 14.66 | 444,060 | -0.15(-0.98%) |
Sep 16, 2015 | 14.78 | 14.80 | 14.74 | 14.80 | 6,526 | -0.01(-0.09%) |
Sep 15, 2015 | 14.69 | 14.82 | 14.69 | 14.82 | 4,957 | +0.10(+0.65%) |
Sep 14, 2015 | 14.72 | 14.72 | 14.72 | 14.72 | 746 | -0.02(-0.13%) |
Sep 11, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 403 | -0.02(-0.10%) |
Sep 10, 2015 | 14.80 | 14.80 | 14.76 | 14.76 | 786 | +0.07(+0.48%) |
Sep 09, 2015 | 14.78 | 14.78 | 14.68 | 14.69 | 2,405 | -0.14(-0.95%) |
Sep 08, 2015 | 14.73 | 14.83 | 14.73 | 14.83 | 1,104 | +0.10(+0.70%) |
Sep 04, 2015 | 14.77 | 14.72 | 14.72 | 14.72 | 1,412 | -0.06(-0.43%) |
Sep 03, 2015 | 14.77 | 14.78 | 14.77 | 14.78 | 938 | +0.04(+0.26%) |
Sep 02, 2015 | 14.68 | 14.75 | 14.66 | 14.75 | 4,420 | +0.17(+1.14%) |
Sep 01, 2015 | 14.57 | 14.68 | 14.57 | 14.58 | 5,609 | -0.06(-0.44%) |
Aug 31, 2015 | 14.61 | 14.73 | 14.61 | 14.65 | 12,172 | -0.02(-0.13%) |
Aug 28, 2015 | 14.65 | 14.80 | 14.65 | 14.66 | 5,534 | -0.09(-0.60%) |
Aug 27, 2015 | 14.81 | 14.81 | 14.75 | 14.75 | 2,920 | +0.01(+0.04%) |
Aug 26, 2015 | 14.70 | 14.75 | 14.66 | 14.75 | 4,395 | +0.06(+0.40%) |
Aug 25, 2015 | 14.89 | 14.89 | 14.64 | 14.69 | 946 | +0.15(+1.00%) |
Aug 24, 2015 | 14.47 | 14.64 | 14.42 | 14.54 | 20,375 | -0.14(-0.96%) |
Aug 21, 2015 | 14.71 | 14.71 | 14.65 | 14.68 | 1,771 | -0.09(-0.62%) |
Aug 20, 2015 | 14.79 | 14.79 | 14.78 | 14.78 | 641 | -0.03(-0.20%) |
Aug 19, 2015 | 14.81 | 14.84 | 14.81 | 14.81 | 2,004 | -0.07(-0.48%) |
Aug 17, 2015 | 14.85 | 14.88 | 14.88 | 14.88 | 22 | -0.01(-0.04%) |
Aug 14, 2015 | 14.88 | 14.88 | 14.88 | 14.88 | 340 | -0.01(-0.08%) |
Aug 13, 2015 | 14.83 | 14.90 | 14.72 | 14.90 | 7,238 | +0.11(+0.77%) |
Aug 12, 2015 | 14.81 | 14.82 | 14.69 | 14.78 | 5,789 | -0.03(-0.19%) |
Aug 11, 2015 | 14.86 | 14.86 | 14.80 | 14.81 | 5,391 | -0.14(-0.92%) |
Aug 10, 2015 | 14.95 | 14.95 | 14.89 | 14.95 | 11,119 | -0.01(-0.04%) |
Aug 07, 2015 | 14.95 | 14.95 | 14.84 | 14.95 | 4,326 | +0.06(+0.43%) |
Aug 06, 2015 | 14.93 | 14.93 | 14.89 | 14.89 | 1,705 | -0.06(-0.42%) |
Aug 05, 2015 | 15.04 | 15.04 | 14.95 | 14.95 | 25,030 | -0.08(-0.51%) |
Aug 04, 2015 | 15.03 | 15.16 | 15.03 | 15.03 | 8,188 | +0.06(+0.42%) |
Aug 03, 2015 | 15.00 | 15.00 | 14.95 | 14.97 | 4,165 | -0.08(-0.51%) |
Jul 31, 2015 | 15.04 | 15.04 | 14.99 | 15.04 | 6,285 | -0.04(-0.25%) |
Jul 30, 2015 | 14.86 | 15.08 | 14.86 | 15.08 | 10,506 | +0.11(+0.76%) |
Jul 29, 2015 | 15.11 | 15.11 | 14.97 | 14.97 | 444,913 | +0.02(+0.13%) |
Jul 28, 2015 | 14.87 | 14.95 | 14.87 | 14.95 | 6,969 | +0.12(+0.79%) |
Jul 27, 2015 | 14.90 | 14.94 | 14.80 | 14.83 | 17,814 | -0.04(-0.29%) |
Jul 24, 2015 | 15.01 | 15.01 | 14.87 | 14.87 | 4,361 | -0.21(-1.38%) |
Jul 23, 2015 | 14.96 | 15.08 | 14.96 | 15.08 | 2,160 | +0.05(+0.34%) |
Jul 22, 2015 | 15.06 | 15.06 | 14.89 | 15.03 | 8,383 | -0.09(-0.61%) |
Jul 21, 2015 | 15.11 | 15.14 | 15.01 | 15.12 | 24,383 | +0.03(+0.23%) |
Jul 20, 2015 | 15.13 | 15.13 | 15.09 | 15.09 | 1,172 | -0.03(-0.21%) |
Jul 17, 2015 | 15.16 | 15.16 | 15.12 | 15.12 | 663 | +0.02(+0.13%) |
Jul 16, 2015 | 15.21 | 15.21 | 15.10 | 15.10 | 8,777 | -0.02(-0.13%) |
Jul 15, 2015 | 15.16 | 15.17 | 15.12 | 15.12 | 3,766 | -0.01(-0.06%) |
Jul 14, 2015 | 15.11 | 15.18 | 15.11 | 15.13 | 4,052 | +0.11(+0.72%) |
Jul 13, 2015 | 14.99 | 15.20 | 14.99 | 15.02 | 3,615 | -0.14(-0.92%) |
Jul 10, 2015 | 15.25 | 15.25 | 15.16 | 15.16 | 957 | +0.07(+0.44%) |
Jul 09, 2015 | 15.13 | 15.18 | 15.00 | 15.09 | 13,118 | +0.08(+0.52%) |
Jul 08, 2015 | 15.02 | 15.10 | 15.02 | 15.02 | 1,247 | +0.00(+0.02%) |
Jul 06, 2015 | 15.04 | 15.01 | 15.01 | 15.01 | 3 | -0.15(-0.98%) |
Jul 02, 2015 | 15.16 | 15.16 | 15.16 | 15.16 | 158 | +0.15(+0.99%) |