Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.50 | 15.69 | 15.50 | 15.56 | 5,433 | +0.14(+0.89%) |
Sep 29, 2015 | 15.41 | 15.42 | 15.41 | 15.42 | 574 | +0.02(+0.11%) |
Sep 28, 2015 | 15.25 | 15.43 | 15.25 | 15.40 | 5,326 | -0.10(-0.67%) |
Sep 25, 2015 | 15.50 | 15.65 | 15.50 | 15.50 | 7,409 | -0.14(-0.88%) |
Sep 24, 2015 | 15.39 | 15.67 | 15.39 | 15.64 | 1,255 | +0.14(+0.89%) |
Sep 23, 2015 | 15.93 | 15.93 | 15.50 | 15.50 | 3,662 | -0.24(-1.53%) |
Sep 22, 2015 | 15.55 | 15.75 | 15.50 | 15.75 | 8,114 | +0.14(+0.88%) |
Sep 21, 2015 | 15.64 | 15.64 | 15.57 | 15.61 | 1,858 | +0.02(+0.14%) |
Sep 18, 2015 | 15.55 | 15.59 | 15.55 | 15.59 | 2,116 | -0.06(-0.36%) |
Sep 17, 2015 | 15.43 | 15.83 | 15.43 | 15.64 | 34,210 | -0.44(-2.73%) |
Sep 16, 2015 | 15.63 | 16.08 | 15.63 | 16.08 | 67,260 | +0.46(+2.92%) |
Sep 15, 2015 | 15.53 | 15.66 | 15.53 | 15.63 | 58,796 | +0.09(+0.61%) |
Sep 14, 2015 | 15.53 | 15.54 | 15.53 | 15.53 | 3,346 | -0.33(-2.09%) |
Sep 11, 2015 | 15.75 | 15.98 | 15.71 | 15.86 | 17,853 | +0.12(+0.74%) |
Sep 10, 2015 | 15.88 | 15.88 | 15.72 | 15.75 | 2,933 | +0.09(+0.55%) |
Sep 09, 2015 | 15.63 | 15.90 | 15.63 | 15.66 | 6,844 | +0.20(+1.28%) |
Sep 08, 2015 | 15.32 | 15.57 | 15.32 | 15.46 | 6,159 | +0.15(+1.01%) |
Sep 04, 2015 | 15.39 | 15.31 | 15.31 | 15.31 | 2,208 | -0.09(-0.56%) |
Sep 03, 2015 | 15.58 | 15.72 | 15.39 | 15.39 | 2,426 | -0.18(-1.16%) |
Sep 02, 2015 | 15.35 | 15.78 | 15.35 | 15.57 | 7,151 | +0.21(+1.34%) |
Sep 01, 2015 | 15.96 | 15.96 | 15.37 | 15.37 | 5,675 | -0.67(-4.19%) |
Aug 31, 2015 | 16.03 | 16.04 | 15.73 | 16.04 | 9,075 | +0.03(+0.16%) |
Aug 28, 2015 | 15.63 | 16.02 | 15.63 | 16.01 | 47,814 | +0.16(+1.03%) |
Aug 27, 2015 | 15.51 | 15.96 | 15.51 | 15.85 | 27,884 | +0.71(+4.72%) |
Aug 26, 2015 | 15.01 | 15.44 | 14.96 | 15.13 | 1,830 | +0.59(+4.08%) |
Aug 25, 2015 | 14.95 | 15.49 | 14.54 | 14.54 | 6,751 | -0.09(-0.65%) |
Aug 24, 2015 | 14.70 | 14.73 | 14.22 | 14.64 | 13,498 | -1.06(-6.73%) |
Aug 21, 2015 | 15.87 | 15.87 | 15.51 | 15.69 | 7,051 | -0.12(-0.73%) |
Aug 20, 2015 | 16.12 | 16.12 | 15.68 | 15.81 | 44,203 | -0.36(-2.23%) |
Aug 19, 2015 | 16.29 | 16.30 | 16.14 | 16.17 | 31,938 | -0.09(-0.54%) |
Aug 18, 2015 | 16.19 | 16.31 | 16.19 | 16.26 | 7,117 | -0.18(-1.08%) |
Aug 17, 2015 | 16.55 | 16.55 | 16.39 | 16.43 | 2,850 | -0.23(-1.35%) |
Aug 14, 2015 | 16.73 | 16.73 | 16.55 | 16.66 | 6,064 | +0.11(+0.68%) |
Aug 13, 2015 | 16.61 | 16.78 | 16.54 | 16.55 | 14,536 | -0.23(-1.38%) |
Aug 12, 2015 | 16.62 | 16.78 | 16.61 | 16.78 | 14,393 | -0.03(-0.15%) |
Aug 11, 2015 | 16.80 | 16.91 | 16.78 | 16.80 | 2,042 | -0.00(-0.00%) |
Aug 10, 2015 | 16.73 | 16.95 | 16.73 | 16.80 | 2,032 | +0.08(+0.50%) |
Aug 07, 2015 | 16.75 | 16.86 | 16.72 | 16.72 | 15,067 | -0.03(-0.16%) |
Aug 06, 2015 | 16.76 | 16.85 | 16.73 | 16.75 | 14,756 | -0.07(-0.44%) |
Aug 05, 2015 | 16.69 | 16.95 | 16.69 | 16.82 | 13,971 | +0.02(+0.10%) |
Aug 04, 2015 | 16.74 | 16.80 | 16.74 | 16.80 | 3,826 | +0.03(+0.15%) |
Aug 03, 2015 | 16.78 | 16.81 | 16.78 | 16.78 | 12,027 | -0.00(-0.00%) |
Jul 31, 2015 | 16.79 | 16.83 | 16.78 | 16.78 | 1,849 | -0.05(-0.31%) |
Jul 30, 2015 | 16.79 | 16.83 | 16.79 | 16.83 | 885 | -0.05(-0.31%) |
Jul 29, 2015 | 16.83 | 16.92 | 16.83 | 16.88 | 3,555 | -0.15(-0.91%) |
Jul 28, 2015 | 16.92 | 17.04 | 16.92 | 17.04 | 5,735 | +0.11(+0.65%) |
Jul 27, 2015 | 16.81 | 17.03 | 16.80 | 16.93 | 6,363 | -0.07(-0.39%) |
Jul 24, 2015 | 17.03 | 17.04 | 16.90 | 16.99 | 15,229 | +0.07(+0.41%) |
Jul 23, 2015 | 16.94 | 17.04 | 16.90 | 16.92 | 22,406 | -0.01(-0.05%) |
Jul 22, 2015 | 16.89 | 16.93 | 16.88 | 16.93 | 3,167 | +0.05(+0.32%) |
Jul 21, 2015 | 17.02 | 17.02 | 16.87 | 16.88 | 9,014 | -0.15(-0.85%) |
Jul 20, 2015 | 16.92 | 17.04 | 16.88 | 17.02 | 3,913 | +0.11(+0.64%) |
Jul 17, 2015 | 16.95 | 17.04 | 16.86 | 16.92 | 18,054 | -0.12(-0.71%) |
Jul 16, 2015 | 17.04 | 17.04 | 16.96 | 17.04 | 2,553 | +0.00(+0.00%) |
Jul 15, 2015 | 17.04 | 17.04 | 16.96 | 17.04 | 5,522 | +0.08(+0.45%) |
Jul 14, 2015 | 16.73 | 16.96 | 16.73 | 16.96 | 14,129 | +0.23(+1.39%) |
Jul 13, 2015 | 16.62 | 16.89 | 16.62 | 16.73 | 5,823 | +0.06(+0.36%) |
Jul 10, 2015 | 16.76 | 16.86 | 16.67 | 16.67 | 1,412 | -0.12(-0.72%) |
Jul 09, 2015 | 16.93 | 16.93 | 16.61 | 16.79 | 33,549 | +0.19(+1.14%) |
Jul 08, 2015 | 16.55 | 16.60 | 16.55 | 16.60 | 19,744 | -0.21(-1.23%) |
Jul 07, 2015 | 16.83 | 16.83 | 16.57 | 16.80 | 28,478 | -0.09(-0.56%) |
Jul 06, 2015 | 16.91 | 16.91 | 16.90 | 16.90 | 20,053 | -0.06(-0.35%) |
Jul 02, 2015 | 16.91 | 16.96 | 16.96 | 16.96 | 7,322 | +0.06(+0.36%) |