Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.09 | 17.11 | 15.90 | 16.86 | 207,327 | +0.85(+5.31%) |
Sep 29, 2015 | 15.19 | 16.05 | 15.13 | 16.01 | 120,728 | +0.79(+5.19%) |
Sep 28, 2015 | 15.08 | 15.25 | 14.55 | 15.22 | 68,452 | +0.15(+1.00%) |
Sep 25, 2015 | 15.41 | 15.41 | 14.79 | 15.07 | 79,569 | -0.16(-1.05%) |
Sep 24, 2015 | 14.99 | 15.30 | 14.90 | 15.23 | 81,243 | +0.21(+1.40%) |
Sep 23, 2015 | 15.29 | 15.30 | 14.68 | 15.02 | 68,629 | -0.33(-2.15%) |
Sep 22, 2015 | 15.29 | 15.45 | 15.07 | 15.35 | 48,099 | -0.07(-0.45%) |
Sep 21, 2015 | 15.51 | 15.56 | 15.22 | 15.42 | 24,567 | -0.06(-0.39%) |
Sep 18, 2015 | 15.01 | 15.58 | 14.97 | 15.48 | 90,058 | +0.29(+1.91%) |
Sep 17, 2015 | 15.03 | 15.36 | 14.64 | 15.19 | 31,890 | +0.01(+0.07%) |
Sep 16, 2015 | 15.14 | 15.32 | 14.99 | 15.18 | 35,456 | +0.06(+0.40%) |
Sep 15, 2015 | 15.01 | 15.24 | 15.01 | 15.12 | 32,429 | +0.13(+0.87%) |
Sep 14, 2015 | 14.99 | 15.07 | 14.94 | 14.99 | 16,037 | +0.00(+0.00%) |
Sep 11, 2015 | 14.89 | 15.01 | 14.66 | 14.99 | 84,915 | +0.00(+0.00%) |
Sep 10, 2015 | 15.14 | 15.21 | 14.86 | 14.99 | 24,355 | -0.24(-1.58%) |
Sep 09, 2015 | 15.39 | 15.49 | 15.16 | 15.23 | 72,751 | -0.16(-1.04%) |
Sep 08, 2015 | 15.44 | 15.44 | 15.15 | 15.39 | 71,356 | +0.13(+0.85%) |
Sep 04, 2015 | 15.08 | 15.26 | 15.26 | 15.26 | 73,800 | +0.03(+0.16%) |
Sep 03, 2015 | 15.58 | 15.62 | 15.16 | 15.23 | 34,387 | -0.27(-1.71%) |
Sep 02, 2015 | 15.06 | 15.55 | 14.87 | 15.50 | 39,641 | +0.58(+3.89%) |
Sep 01, 2015 | 14.75 | 15.10 | 14.67 | 14.92 | 54,735 | -0.10(-0.67%) |
Aug 31, 2015 | 15.11 | 15.18 | 14.93 | 15.02 | 73,387 | -0.16(-1.05%) |
Aug 28, 2015 | 15.19 | 15.33 | 15.09 | 15.18 | 36,817 | -0.05(-0.33%) |
Aug 27, 2015 | 15.45 | 15.54 | 15.15 | 15.23 | 48,156 | -0.12(-0.78%) |
Aug 26, 2015 | 15.51 | 15.51 | 14.97 | 15.35 | 74,579 | +0.09(+0.59%) |
Aug 25, 2015 | 15.82 | 15.82 | 15.23 | 15.26 | 109,560 | +0.03(+0.20%) |
Aug 24, 2015 | 14.79 | 15.38 | 14.79 | 15.23 | 103,494 | -0.05(-0.33%) |
Aug 21, 2015 | 15.02 | 15.41 | 14.62 | 15.28 | 71,194 | +0.01(+0.07%) |
Aug 20, 2015 | 15.43 | 15.52 | 15.26 | 15.27 | 58,259 | -0.23(-1.48%) |
Aug 19, 2015 | 15.66 | 15.73 | 15.37 | 15.50 | 26,193 | -0.21(-1.34%) |
Aug 18, 2015 | 15.83 | 15.87 | 15.44 | 15.71 | 56,424 | -0.09(-0.57%) |
Aug 17, 2015 | 15.79 | 15.91 | 15.71 | 15.80 | 48,816 | -0.08(-0.50%) |
Aug 14, 2015 | 16.00 | 16.17 | 15.77 | 15.88 | 75,016 | -0.11(-0.69%) |
Aug 13, 2015 | 16.12 | 16.12 | 15.95 | 15.99 | 27,368 | -0.06(-0.37%) |
Aug 12, 2015 | 16.20 | 16.25 | 15.99 | 16.05 | 57,800 | -0.29(-1.77%) |
Aug 11, 2015 | 16.60 | 16.60 | 16.21 | 16.34 | 35,889 | -0.37(-2.21%) |
Aug 10, 2015 | 16.55 | 16.89 | 16.55 | 16.71 | 53,597 | +0.30(+1.83%) |
Aug 07, 2015 | 16.65 | 17.01 | 16.35 | 16.41 | 138,796 | -0.38(-2.26%) |
Aug 06, 2015 | 17.25 | 17.25 | 15.02 | 16.79 | 188,787 | +0.97(+6.13%) |
Aug 05, 2015 | 15.75 | 16.18 | 15.71 | 15.82 | 33,685 | +0.11(+0.70%) |
Aug 04, 2015 | 15.78 | 16.10 | 15.49 | 15.71 | 27,910 | -0.01(-0.06%) |
Aug 03, 2015 | 15.96 | 15.96 | 15.29 | 15.72 | 40,683 | -0.16(-1.01%) |
Jul 31, 2015 | 15.99 | 16.30 | 15.77 | 15.88 | 123,115 | -0.12(-0.75%) |
Jul 30, 2015 | 16.00 | 16.28 | 15.95 | 16.00 | 60,250 | -0.08(-0.50%) |
Jul 29, 2015 | 16.08 | 16.23 | 15.84 | 16.08 | 49,411 | -0.03(-0.19%) |
Jul 28, 2015 | 16.03 | 16.13 | 15.63 | 16.11 | 128,840 | +0.13(+0.81%) |
Jul 27, 2015 | 16.53 | 16.53 | 15.92 | 15.98 | 40,999 | -0.47(-2.86%) |
Jul 24, 2015 | 16.71 | 16.86 | 16.17 | 16.45 | 82,045 | -0.32(-1.91%) |
Jul 23, 2015 | 16.53 | 16.90 | 16.53 | 16.77 | 54,756 | +0.16(+0.96%) |
Jul 22, 2015 | 16.20 | 16.62 | 16.20 | 16.61 | 38,150 | +0.31(+1.90%) |
Jul 21, 2015 | 16.37 | 16.54 | 16.29 | 16.30 | 50,546 | -0.07(-0.43%) |
Jul 20, 2015 | 16.16 | 16.47 | 16.13 | 16.37 | 49,637 | +0.15(+0.92%) |
Jul 17, 2015 | 16.12 | 16.27 | 15.92 | 16.22 | 47,879 | +0.10(+0.62%) |
Jul 16, 2015 | 16.55 | 16.66 | 15.97 | 16.12 | 135,172 | -0.13(-0.80%) |
Jul 15, 2015 | 15.92 | 16.27 | 15.92 | 16.25 | 53,616 | +0.35(+2.20%) |
Jul 14, 2015 | 15.94 | 16.13 | 15.85 | 15.90 | 43,992 | +0.01(+0.06%) |
Jul 13, 2015 | 15.85 | 15.98 | 15.77 | 15.89 | 27,207 | +0.10(+0.63%) |
Jul 10, 2015 | 15.90 | 16.11 | 15.69 | 15.79 | 43,360 | +0.03(+0.19%) |
Jul 09, 2015 | 16.06 | 16.10 | 15.64 | 15.76 | 48,796 | -0.08(-0.51%) |
Jul 08, 2015 | 16.14 | 16.37 | 15.83 | 15.84 | 161,218 | -0.42(-2.58%) |
Jul 07, 2015 | 16.12 | 16.39 | 16.04 | 16.26 | 64,611 | +0.13(+0.81%) |
Jul 06, 2015 | 15.75 | 16.19 | 15.70 | 16.13 | 110,609 | +0.34(+2.15%) |
Jul 02, 2015 | 16.00 | 15.79 | 15.79 | 15.79 | 47,400 | -0.19(-1.19%) |