Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.41 | 15.52 | 15.26 | 15.43 | 124,198 | +0.21(+1.38%) |
Sep 29, 2015 | 15.30 | 15.34 | 15.01 | 15.22 | 146,615 | -0.02(-0.13%) |
Sep 28, 2015 | 15.53 | 15.84 | 15.19 | 15.24 | 158,174 | -0.34(-2.18%) |
Sep 25, 2015 | 15.71 | 15.93 | 15.27 | 15.58 | 179,602 | +0.05(+0.32%) |
Sep 24, 2015 | 15.38 | 15.56 | 15.18 | 15.53 | 119,643 | +0.08(+0.52%) |
Sep 23, 2015 | 15.61 | 15.70 | 15.34 | 15.45 | 75,215 | -0.08(-0.52%) |
Sep 22, 2015 | 15.76 | 15.83 | 15.51 | 15.53 | 66,782 | -0.45(-2.82%) |
Sep 21, 2015 | 15.61 | 16.07 | 15.40 | 15.98 | 102,203 | +0.54(+3.50%) |
Sep 18, 2015 | 15.80 | 16.05 | 15.35 | 15.44 | 267,313 | -0.52(-3.26%) |
Sep 17, 2015 | 16.05 | 16.12 | 15.81 | 15.96 | 155,193 | -0.06(-0.37%) |
Sep 16, 2015 | 16.00 | 16.19 | 15.71 | 16.02 | 220,325 | -0.04(-0.25%) |
Sep 15, 2015 | 15.84 | 16.11 | 15.62 | 16.06 | 87,456 | +0.30(+1.90%) |
Sep 14, 2015 | 15.98 | 15.98 | 15.69 | 15.76 | 52,949 | -0.18(-1.13%) |
Sep 11, 2015 | 15.59 | 16.00 | 15.59 | 15.94 | 64,580 | +0.25(+1.59%) |
Sep 10, 2015 | 15.76 | 15.76 | 15.33 | 15.69 | 127,878 | -0.06(-0.38%) |
Sep 09, 2015 | 15.76 | 16.23 | 15.70 | 15.75 | 149,977 | +0.16(+1.03%) |
Sep 08, 2015 | 15.79 | 15.79 | 15.50 | 15.59 | 119,675 | +0.10(+0.65%) |
Sep 04, 2015 | 15.22 | 15.49 | 15.49 | 15.49 | 133,400 | +0.03(+0.19%) |
Sep 03, 2015 | 15.46 | 15.56 | 15.23 | 15.46 | 198,004 | +0.02(+0.13%) |
Sep 02, 2015 | 15.85 | 15.85 | 15.20 | 15.44 | 197,957 | -0.26(-1.66%) |
Sep 01, 2015 | 16.30 | 16.56 | 15.50 | 15.70 | 253,007 | -0.86(-5.19%) |
Aug 31, 2015 | 16.09 | 16.60 | 16.07 | 16.56 | 146,671 | +0.36(+2.22%) |
Aug 28, 2015 | 16.25 | 16.41 | 16.02 | 16.20 | 143,678 | -0.17(-1.04%) |
Aug 27, 2015 | 16.42 | 16.53 | 16.12 | 16.37 | 89,397 | +0.02(+0.12%) |
Aug 26, 2015 | 16.04 | 16.47 | 15.64 | 16.35 | 178,820 | +0.68(+4.34%) |
Aug 25, 2015 | 16.32 | 16.55 | 15.43 | 15.67 | 208,954 | -0.18(-1.14%) |
Aug 24, 2015 | 15.74 | 16.35 | 15.18 | 15.85 | 241,487 | -0.58(-3.53%) |
Aug 21, 2015 | 16.49 | 16.68 | 16.27 | 16.43 | 375,339 | -0.06(-0.36%) |
Aug 20, 2015 | 16.34 | 16.72 | 16.27 | 16.49 | 285,380 | -0.05(-0.30%) |
Aug 19, 2015 | 15.92 | 16.69 | 15.68 | 16.54 | 269,960 | +0.57(+3.57%) |
Aug 18, 2015 | 16.24 | 16.33 | 15.89 | 15.97 | 136,693 | -0.28(-1.72%) |
Aug 17, 2015 | 16.42 | 16.50 | 16.09 | 16.25 | 71,999 | -0.24(-1.46%) |
Aug 14, 2015 | 16.11 | 16.55 | 15.86 | 16.49 | 122,822 | +0.34(+2.11%) |
Aug 13, 2015 | 16.40 | 16.47 | 16.14 | 16.15 | 49,203 | -0.21(-1.28%) |
Aug 12, 2015 | 16.21 | 16.49 | 16.01 | 16.36 | 65,885 | +0.00(+0.00%) |
Aug 11, 2015 | 16.44 | 16.74 | 16.15 | 16.36 | 70,978 | -0.21(-1.27%) |
Aug 10, 2015 | 16.35 | 16.70 | 16.23 | 16.57 | 88,205 | +0.27(+1.66%) |
Aug 07, 2015 | 16.48 | 16.79 | 16.03 | 16.30 | 97,615 | -0.30(-1.81%) |
Aug 06, 2015 | 16.70 | 16.96 | 16.29 | 16.60 | 135,006 | -0.08(-0.48%) |
Aug 05, 2015 | 16.37 | 16.80 | 16.35 | 16.68 | 179,858 | +0.42(+2.58%) |
Aug 04, 2015 | 16.16 | 16.39 | 16.09 | 16.26 | 106,198 | +0.01(+0.06%) |
Aug 03, 2015 | 16.20 | 16.46 | 16.00 | 16.25 | 129,448 | +0.02(+0.12%) |
Jul 31, 2015 | 16.49 | 16.49 | 15.94 | 16.23 | 148,950 | -0.18(-1.10%) |
Jul 30, 2015 | 16.21 | 16.55 | 15.79 | 16.41 | 246,696 | +0.86(+5.53%) |
Jul 29, 2015 | 15.46 | 15.71 | 15.36 | 15.55 | 111,101 | +0.00(+0.00%) |
Jul 28, 2015 | 15.43 | 15.69 | 15.01 | 15.55 | 140,636 | +0.23(+1.50%) |
Jul 27, 2015 | 15.55 | 15.57 | 15.18 | 15.32 | 127,259 | -0.29(-1.86%) |
Jul 24, 2015 | 16.04 | 16.04 | 15.47 | 15.61 | 119,444 | -0.42(-2.62%) |
Jul 23, 2015 | 16.26 | 16.30 | 16.02 | 16.03 | 100,215 | -0.16(-0.99%) |
Jul 22, 2015 | 15.98 | 16.44 | 15.98 | 16.19 | 160,939 | +0.16(+1.00%) |
Jul 21, 2015 | 16.28 | 16.45 | 15.95 | 16.03 | 121,344 | -0.21(-1.29%) |
Jul 20, 2015 | 16.33 | 16.45 | 16.04 | 16.24 | 165,583 | -0.07(-0.43%) |
Jul 17, 2015 | 16.52 | 16.61 | 16.17 | 16.31 | 110,112 | -0.14(-0.85%) |
Jul 16, 2015 | 16.32 | 16.57 | 16.16 | 16.45 | 169,599 | +0.24(+1.48%) |
Jul 15, 2015 | 16.25 | 16.30 | 16.03 | 16.21 | 126,021 | -0.04(-0.25%) |
Jul 14, 2015 | 16.13 | 16.45 | 16.04 | 16.25 | 212,892 | +0.09(+0.56%) |
Jul 13, 2015 | 16.04 | 16.19 | 15.91 | 16.16 | 133,761 | +0.26(+1.64%) |
Jul 10, 2015 | 15.36 | 15.95 | 15.16 | 15.90 | 147,786 | +0.68(+4.47%) |
Jul 09, 2015 | 15.79 | 15.92 | 15.13 | 15.22 | 428,024 | -0.62(-3.91%) |
Jul 08, 2015 | 16.45 | 16.98 | 15.53 | 15.84 | 972,590 | -3.17(-16.68%) |
Jul 07, 2015 | 18.94 | 19.13 | 18.62 | 19.01 | 124,563 | +0.12(+0.64%) |
Jul 06, 2015 | 18.68 | 18.94 | 18.59 | 18.89 | 84,677 | -0.01(-0.05%) |
Jul 02, 2015 | 19.30 | 18.90 | 18.90 | 18.90 | 115,900 | -0.39(-2.02%) |