Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.64 | 14.66 | 14.63 | 14.64 | 11,148 | +0.00(+0.00%) |
Sep 29, 2015 | 14.65 | 14.65 | 14.63 | 14.64 | 21,522 | -0.01(-0.07%) |
Sep 28, 2015 | 14.64 | 14.66 | 14.64 | 14.65 | 82,698 | +0.02(+0.14%) |
Sep 25, 2015 | 14.65 | 14.65 | 14.62 | 14.63 | 28,444 | -0.06(-0.41%) |
Sep 24, 2015 | 14.68 | 14.71 | 14.66 | 14.69 | 25,681 | +0.01(+0.07%) |
Sep 23, 2015 | 14.70 | 14.70 | 14.68 | 14.68 | 24,629 | -0.02(-0.14%) |
Sep 22, 2015 | 14.69 | 14.72 | 14.69 | 14.70 | 26,732 | +0.02(+0.14%) |
Sep 21, 2015 | 14.72 | 14.72 | 14.68 | 14.68 | 24,692 | -0.04(-0.27%) |
Sep 18, 2015 | 14.73 | 14.73 | 14.70 | 14.72 | 22,796 | +0.03(+0.20%) |
Sep 17, 2015 | 14.69 | 14.71 | 14.66 | 14.69 | 18,093 | +0.00(+0.00%) |
Sep 16, 2015 | 14.70 | 14.70 | 14.68 | 14.69 | 47,305 | +0.00(+0.00%) |
Sep 15, 2015 | 14.73 | 14.73 | 14.68 | 14.69 | 24,829 | -0.04(-0.27%) |
Sep 14, 2015 | 14.72 | 14.73 | 14.72 | 14.73 | 8,848 | +0.02(+0.14%) |
Sep 11, 2015 | 14.68 | 14.71 | 14.68 | 14.71 | 1,676 | +0.02(+0.14%) |
Sep 10, 2015 | 14.69 | 14.69 | 14.68 | 14.69 | 10,841 | +0.00(+0.00%) |
Sep 09, 2015 | 14.70 | 14.71 | 14.68 | 14.69 | 22,672 | -0.04(-0.27%) |
Sep 08, 2015 | 14.69 | 14.73 | 14.69 | 14.73 | 82,327 | +0.04(+0.27%) |
Sep 04, 2015 | 14.69 | 14.69 | 14.69 | 0 | -0.03(-0.20%) | |
Sep 03, 2015 | 14.74 | 14.74 | 14.71 | 14.72 | 14,531 | +0.01(+0.07%) |
Sep 02, 2015 | 14.71 | 14.72 | 14.71 | 14.71 | 17,893 | +0.02(+0.14%) |
Sep 01, 2015 | 14.73 | 14.73 | 14.69 | 14.69 | 63,409 | -0.03(-0.20%) |
Aug 31, 2015 | 14.74 | 14.74 | 14.72 | 14.72 | 15,664 | -0.02(-0.14%) |
Aug 28, 2015 | 14.75 | 14.75 | 14.73 | 14.74 | 14,682 | +0.00(+0.00%) |
Aug 27, 2015 | 14.72 | 14.75 | 14.72 | 14.74 | 42,382 | +0.00(+0.00%) |
Aug 26, 2015 | 14.76 | 14.76 | 14.73 | 14.74 | 25,869 | -0.06(-0.41%) |
Aug 25, 2015 | 14.81 | 14.81 | 14.80 | 14.80 | 38,119 | -0.01(-0.07%) |
Aug 24, 2015 | 14.85 | 14.85 | 14.80 | 14.81 | 81,744 | -0.01(-0.07%) |
Aug 21, 2015 | 14.81 | 14.82 | 14.80 | 14.82 | 45,573 | -0.01(-0.07%) |
Aug 20, 2015 | 14.83 | 14.83 | 14.82 | 14.83 | 203,153 | +0.02(+0.14%) |
Aug 19, 2015 | 14.80 | 14.82 | 14.79 | 14.81 | 11,508 | +0.01(+0.07%) |
Aug 18, 2015 | 14.80 | 14.80 | 14.79 | 14.80 | 43,326 | +0.00(+0.00%) |
Aug 17, 2015 | 14.82 | 14.82 | 14.79 | 14.80 | 17,050 | -0.01(-0.07%) |
Aug 14, 2015 | 14.81 | 14.82 | 14.80 | 14.81 | 9,229 | +0.00(+0.00%) |
Aug 13, 2015 | 14.80 | 14.82 | 14.80 | 14.81 | 9,430 | +0.00(+0.00%) |
Aug 12, 2015 | 14.82 | 14.82 | 14.81 | 14.81 | 55,298 | +0.00(+0.00%) |
Aug 11, 2015 | 14.80 | 14.81 | 14.79 | 14.81 | 14,077 | +0.03(+0.20%) |
Aug 10, 2015 | 14.80 | 14.80 | 14.78 | 14.78 | 22,124 | -0.02(-0.14%) |
Aug 07, 2015 | 14.80 | 14.80 | 14.79 | 14.80 | 18,142 | +0.00(+0.00%) |
Aug 06, 2015 | 14.80 | 14.80 | 14.79 | 14.80 | 8,610 | +0.00(+0.00%) |
Aug 05, 2015 | 14.80 | 14.80 | 14.78 | 14.80 | 16,108 | +0.01(+0.07%) |
Aug 04, 2015 | 14.83 | 14.83 | 14.79 | 14.79 | 22,414 | -0.05(-0.34%) |
Jul 31, 2015 | 14.84 | 14.84 | 14.84 | 0 | +0.06(+0.41%) | |
Jul 30, 2015 | 14.79 | 14.79 | 14.78 | 14.78 | 32,297 | +0.01(+0.07%) |
Jul 29, 2015 | 14.80 | 14.80 | 14.77 | 14.77 | 57,882 | -0.04(-0.27%) |
Jul 28, 2015 | 14.82 | 14.82 | 14.79 | 14.81 | 15,112 | -0.03(-0.20%) |
Jul 27, 2015 | 14.85 | 14.85 | 14.84 | 14.84 | 9,974 | -0.02(-0.13%) |
Jul 24, 2015 | 14.87 | 14.87 | 14.85 | 14.86 | 12,467 | +0.02(+0.13%) |
Jul 23, 2015 | 14.84 | 14.86 | 14.84 | 14.84 | 41,865 | -0.02(-0.13%) |
Jul 22, 2015 | 14.85 | 14.86 | 14.84 | 14.86 | 36,307 | +0.01(+0.07%) |
Jul 21, 2015 | 14.84 | 14.85 | 14.84 | 14.85 | 31,430 | +0.00(+0.00%) |
Jul 20, 2015 | 14.86 | 14.86 | 14.84 | 14.85 | 35,908 | -0.01(-0.07%) |
Jul 17, 2015 | 14.86 | 14.86 | 14.85 | 14.86 | 32,792 | +0.00(+0.00%) |
Jul 16, 2015 | 14.86 | 14.86 | 14.85 | 14.86 | 45,650 | -0.01(-0.07%) |
Jul 15, 2015 | 14.84 | 14.87 | 14.84 | 14.87 | 19,418 | +0.03(+0.20%) |
Jul 14, 2015 | 14.84 | 14.84 | 14.83 | 14.84 | 29,343 | +0.01(+0.07%) |
Jul 13, 2015 | 14.82 | 14.83 | 14.81 | 14.83 | 43,134 | +0.02(+0.14%) |
Jul 10, 2015 | 14.82 | 14.83 | 14.79 | 14.81 | 53,363 | -0.03(-0.20%) |
Jul 09, 2015 | 14.85 | 14.85 | 14.84 | 14.84 | 52,237 | -0.02(-0.13%) |
Jul 08, 2015 | 14.86 | 14.87 | 14.84 | 14.86 | 84,132 | +0.01(+0.07%) |
Jul 07, 2015 | 14.86 | 14.86 | 14.83 | 14.85 | 78,116 | +0.02(+0.13%) |
Jul 06, 2015 | 14.82 | 14.84 | 14.82 | 14.83 | 10,145 | +0.02(+0.14%) |
Jul 03, 2015 | 14.83 | 14.83 | 14.81 | 14.81 | 34,938 | -0.01(-0.07%) |