Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.41 | 13.41 | 12.40 | 12.72 | 79,810 | +0.29(+2.33%) |
Sep 29, 2015 | 12.47 | 12.73 | 11.23 | 12.43 | 119,277 | -0.02(-0.16%) |
Sep 28, 2015 | 13.59 | 13.59 | 12.17 | 12.45 | 115,305 | -1.05(-7.78%) |
Sep 25, 2015 | 14.07 | 14.07 | 13.23 | 13.50 | 117,629 | -0.54(-3.85%) |
Sep 24, 2015 | 14.07 | 14.21 | 13.60 | 14.04 | 43,094 | -0.02(-0.14%) |
Sep 23, 2015 | 14.15 | 14.29 | 13.91 | 14.06 | 100,255 | -0.10(-0.71%) |
Sep 22, 2015 | 14.22 | 14.52 | 13.95 | 14.16 | 49,976 | -0.20(-1.39%) |
Sep 21, 2015 | 14.65 | 14.87 | 14.31 | 14.36 | 21,519 | -0.01(-0.07%) |
Sep 18, 2015 | 14.05 | 14.60 | 13.88 | 14.37 | 82,198 | +0.22(+1.55%) |
Sep 17, 2015 | 14.55 | 14.86 | 13.84 | 14.15 | 92,109 | -0.40(-2.75%) |
Sep 16, 2015 | 15.05 | 15.42 | 14.16 | 14.55 | 249,725 | -0.52(-3.45%) |
Sep 15, 2015 | 15.08 | 15.33 | 14.73 | 15.07 | 86,316 | -0.03(-0.20%) |
Sep 14, 2015 | 15.40 | 15.40 | 15.00 | 15.10 | 19,529 | -0.37(-2.39%) |
Sep 11, 2015 | 14.93 | 15.48 | 14.90 | 15.47 | 32,656 | +0.45(+3.00%) |
Sep 10, 2015 | 14.98 | 15.07 | 14.84 | 15.02 | 11,899 | +0.06(+0.40%) |
Sep 09, 2015 | 15.12 | 15.16 | 14.59 | 14.96 | 36,985 | -0.08(-0.53%) |
Sep 08, 2015 | 14.30 | 15.09 | 14.23 | 15.04 | 30,726 | +0.88(+6.21%) |
Sep 04, 2015 | 14.04 | 14.16 | 14.16 | 14.16 | 14,000 | +0.10(+0.71%) |
Sep 03, 2015 | 14.25 | 14.27 | 14.01 | 14.06 | 21,747 | -0.14(-0.99%) |
Sep 02, 2015 | 14.29 | 14.46 | 14.08 | 14.20 | 11,315 | +0.00(+0.00%) |
Sep 01, 2015 | 14.10 | 14.59 | 13.93 | 14.20 | 54,172 | -0.03(-0.21%) |
Aug 31, 2015 | 14.59 | 14.77 | 14.03 | 14.23 | 39,785 | -0.44(-3.00%) |
Aug 28, 2015 | 14.37 | 14.75 | 14.18 | 14.67 | 20,765 | +0.23(+1.59%) |
Aug 27, 2015 | 14.35 | 14.44 | 14.16 | 14.44 | 26,546 | +0.18(+1.26%) |
Aug 26, 2015 | 14.15 | 14.32 | 13.93 | 14.26 | 21,757 | +0.21(+1.49%) |
Aug 25, 2015 | 14.18 | 14.28 | 13.89 | 14.05 | 28,841 | +0.12(+0.86%) |
Aug 24, 2015 | 13.62 | 14.38 | 13.51 | 13.93 | 41,790 | -0.11(-0.78%) |
Aug 21, 2015 | 13.85 | 14.37 | 13.85 | 14.04 | 44,863 | -0.05(-0.35%) |
Aug 20, 2015 | 13.94 | 14.39 | 13.81 | 14.09 | 56,588 | +0.11(+0.79%) |
Aug 19, 2015 | 14.27 | 14.52 | 13.65 | 13.98 | 86,506 | -0.30(-2.10%) |
Aug 18, 2015 | 14.30 | 14.63 | 14.01 | 14.28 | 49,387 | -0.46(-3.12%) |
Aug 17, 2015 | 14.51 | 14.81 | 14.29 | 14.74 | 47,620 | +0.24(+1.66%) |
Aug 14, 2015 | 14.22 | 14.60 | 13.74 | 14.50 | 33,277 | +0.21(+1.47%) |
Aug 13, 2015 | 13.65 | 14.35 | 13.52 | 14.29 | 78,700 | +0.69(+5.07%) |
Aug 12, 2015 | 13.65 | 14.78 | 13.53 | 13.60 | 44,125 | -0.09(-0.66%) |
Aug 11, 2015 | 14.57 | 14.57 | 13.50 | 13.69 | 43,251 | -0.25(-1.79%) |
Aug 10, 2015 | 13.86 | 14.29 | 13.77 | 13.94 | 20,970 | +0.13(+0.94%) |
Aug 07, 2015 | 14.20 | 14.29 | 13.70 | 13.81 | 96,073 | -0.44(-3.09%) |
Aug 06, 2015 | 14.25 | 14.61 | 14.04 | 14.25 | 32,151 | -0.03(-0.21%) |
Aug 05, 2015 | 14.35 | 14.63 | 14.11 | 14.28 | 38,346 | -0.02(-0.14%) |
Aug 04, 2015 | 14.59 | 14.61 | 14.16 | 14.30 | 21,060 | -0.22(-1.52%) |
Aug 03, 2015 | 14.13 | 14.60 | 14.13 | 14.52 | 23,916 | +0.54(+3.86%) |
Jul 31, 2015 | 13.61 | 14.17 | 13.00 | 13.98 | 126,031 | +0.42(+3.10%) |
Jul 30, 2015 | 13.88 | 14.10 | 13.51 | 13.56 | 23,005 | -0.28(-2.02%) |
Jul 29, 2015 | 13.95 | 14.10 | 13.60 | 13.84 | 23,042 | -0.12(-0.86%) |
Jul 28, 2015 | 14.40 | 14.99 | 13.95 | 13.96 | 22,606 | -0.24(-1.69%) |
Jul 27, 2015 | 14.50 | 14.55 | 14.14 | 14.20 | 23,119 | -0.44(-3.01%) |
Jul 24, 2015 | 14.65 | 14.86 | 14.58 | 14.64 | 11,476 | +0.07(+0.48%) |
Jul 23, 2015 | 14.63 | 14.90 | 14.32 | 14.57 | 66,269 | -0.22(-1.49%) |
Jul 22, 2015 | 15.30 | 15.30 | 14.25 | 14.79 | 72,464 | +0.06(+0.41%) |
Jul 21, 2015 | 14.84 | 15.00 | 14.56 | 14.73 | 14,434 | -0.21(-1.41%) |
Jul 20, 2015 | 14.70 | 15.11 | 14.70 | 14.94 | 50,131 | +0.27(+1.84%) |
Jul 17, 2015 | 14.85 | 15.08 | 14.59 | 14.67 | 15,067 | -0.21(-1.41%) |
Jul 16, 2015 | 14.77 | 15.21 | 14.72 | 14.88 | 21,055 | +0.19(+1.29%) |
Jul 15, 2015 | 14.57 | 15.46 | 14.57 | 14.69 | 34,115 | +0.05(+0.34%) |
Jul 14, 2015 | 14.36 | 14.74 | 14.36 | 14.64 | 14,855 | +0.20(+1.39%) |
Jul 13, 2015 | 14.42 | 14.58 | 14.30 | 14.44 | 8,578 | +0.01(+0.07%) |
Jul 10, 2015 | 14.14 | 14.54 | 14.00 | 14.43 | 19,509 | +0.43(+3.07%) |
Jul 09, 2015 | 14.46 | 14.46 | 14.00 | 14.00 | 70,195 | -0.43(-2.98%) |
Jul 08, 2015 | 14.86 | 14.88 | 14.25 | 14.43 | 117,448 | -0.52(-3.48%) |
Jul 07, 2015 | 15.17 | 15.17 | 14.83 | 14.95 | 18,862 | -0.24(-1.58%) |
Jul 06, 2015 | 14.53 | 15.38 | 14.43 | 15.19 | 30,865 | +0.54(+3.69%) |
Jul 02, 2015 | 14.95 | 14.65 | 14.65 | 14.65 | 15,300 | -0.01(-0.07%) |