Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.56 | 16.59 | 15.56 | 16.58 | 328,155 | +1.12(+7.27%) |
Sep 29, 2015 | 16.24 | 16.41 | 15.31 | 15.45 | 305,899 | -0.78(-4.81%) |
Sep 28, 2015 | 16.58 | 16.58 | 15.88 | 16.23 | 280,544 | -0.34(-2.06%) |
Sep 25, 2015 | 17.08 | 17.08 | 16.53 | 16.58 | 194,543 | -0.47(-2.73%) |
Sep 24, 2015 | 17.42 | 17.45 | 16.92 | 17.04 | 180,686 | -0.39(-2.26%) |
Sep 23, 2015 | 16.91 | 17.55 | 16.72 | 17.44 | 197,001 | +0.60(+3.54%) |
Sep 22, 2015 | 16.97 | 16.99 | 16.61 | 16.84 | 173,658 | -0.19(-1.13%) |
Sep 21, 2015 | 17.87 | 18.13 | 16.86 | 17.03 | 270,111 | -0.75(-4.20%) |
Sep 18, 2015 | 17.31 | 17.93 | 17.20 | 17.78 | 452,501 | +0.30(+1.71%) |
Sep 17, 2015 | 17.12 | 17.70 | 17.07 | 17.48 | 203,546 | +0.44(+2.57%) |
Sep 16, 2015 | 16.96 | 17.29 | 16.80 | 17.04 | 91,841 | +0.11(+0.67%) |
Sep 15, 2015 | 16.79 | 17.09 | 16.67 | 16.93 | 132,120 | +0.16(+0.94%) |
Sep 14, 2015 | 17.32 | 17.38 | 16.71 | 16.77 | 135,679 | -0.58(-3.34%) |
Sep 11, 2015 | 17.13 | 17.37 | 16.90 | 17.35 | 147,829 | +0.14(+0.82%) |
Sep 10, 2015 | 17.37 | 17.54 | 17.12 | 17.21 | 97,302 | -0.15(-0.86%) |
Sep 09, 2015 | 17.52 | 17.59 | 17.07 | 17.36 | 225,960 | -0.02(-0.10%) |
Sep 08, 2015 | 17.64 | 17.64 | 17.28 | 17.38 | 224,315 | -0.12(-0.70%) |
Sep 04, 2015 | 17.31 | 17.50 | 17.50 | 17.50 | 193,041 | +0.01(+0.05%) |
Sep 03, 2015 | 17.70 | 17.86 | 17.43 | 17.49 | 226,389 | -0.09(-0.50%) |
Sep 02, 2015 | 17.08 | 17.63 | 16.97 | 17.58 | 225,607 | +0.68(+4.05%) |
Sep 01, 2015 | 16.97 | 17.26 | 16.81 | 16.89 | 117,902 | -0.31(-1.79%) |
Aug 31, 2015 | 17.10 | 17.38 | 17.02 | 17.20 | 155,250 | +0.06(+0.36%) |
Aug 28, 2015 | 17.17 | 17.32 | 16.95 | 17.14 | 205,695 | +0.01(+0.05%) |
Aug 27, 2015 | 17.65 | 17.67 | 16.97 | 17.13 | 192,880 | -0.37(-2.11%) |
Aug 26, 2015 | 17.94 | 17.94 | 17.06 | 17.50 | 186,868 | -0.07(-0.40%) |
Aug 25, 2015 | 17.21 | 17.82 | 16.78 | 17.57 | 294,817 | +0.71(+4.22%) |
Aug 24, 2015 | 16.30 | 17.19 | 15.80 | 16.86 | 361,168 | -0.37(-2.14%) |
Aug 21, 2015 | 17.41 | 17.58 | 17.05 | 17.23 | 206,689 | -0.48(-2.73%) |
Aug 20, 2015 | 17.49 | 18.09 | 17.38 | 17.71 | 141,612 | -0.01(-0.05%) |
Aug 19, 2015 | 18.13 | 18.23 | 17.66 | 17.72 | 256,946 | -0.47(-2.61%) |
Aug 18, 2015 | 18.45 | 18.61 | 17.86 | 18.19 | 163,928 | -0.31(-1.66%) |
Aug 17, 2015 | 18.45 | 18.86 | 18.39 | 18.50 | 291,705 | +0.11(+0.57%) |
Aug 14, 2015 | 18.25 | 18.45 | 18.02 | 18.39 | 186,044 | +0.07(+0.38%) |
Aug 13, 2015 | 17.45 | 18.58 | 17.39 | 18.32 | 142,017 | +0.89(+5.08%) |
Aug 12, 2015 | 17.50 | 17.78 | 17.21 | 17.44 | 342,591 | -0.19(-1.09%) |
Aug 11, 2015 | 18.22 | 18.33 | 17.41 | 17.63 | 288,254 | -0.68(-3.74%) |
Aug 10, 2015 | 18.27 | 18.76 | 18.11 | 18.31 | 202,292 | +0.11(+0.58%) |
Aug 07, 2015 | 17.57 | 18.26 | 17.57 | 18.21 | 409,565 | +0.66(+3.75%) |
Aug 06, 2015 | 19.01 | 19.03 | 16.45 | 17.55 | 901,114 | +1.18(+7.18%) |
Aug 05, 2015 | 15.44 | 16.56 | 15.40 | 16.37 | 461,373 | +1.05(+6.87%) |
Aug 04, 2015 | 15.18 | 15.40 | 15.15 | 15.32 | 132,730 | +0.18(+1.22%) |
Aug 03, 2015 | 15.34 | 15.34 | 15.04 | 15.14 | 139,593 | -0.18(-1.15%) |
Jul 31, 2015 | 15.14 | 15.50 | 15.07 | 15.31 | 155,280 | +0.17(+1.10%) |
Jul 30, 2015 | 15.23 | 15.31 | 14.89 | 15.15 | 276,341 | -0.17(-1.09%) |
Jul 29, 2015 | 15.31 | 15.36 | 15.16 | 15.31 | 261,460 | -0.01(-0.06%) |
Jul 28, 2015 | 15.57 | 15.57 | 14.97 | 15.32 | 342,567 | -0.25(-1.63%) |
Jul 27, 2015 | 15.68 | 15.73 | 15.30 | 15.58 | 851,875 | -0.25(-1.61%) |
Jul 24, 2015 | 16.03 | 16.03 | 15.71 | 15.83 | 220,905 | -0.19(-1.21%) |
Jul 23, 2015 | 16.34 | 16.54 | 15.99 | 16.02 | 196,931 | -0.39(-2.40%) |
Jul 22, 2015 | 16.38 | 16.53 | 16.18 | 16.42 | 244,639 | +0.06(+0.38%) |
Jul 21, 2015 | 16.34 | 16.55 | 16.13 | 16.36 | 231,473 | +0.01(+0.05%) |
Jul 20, 2015 | 16.49 | 16.59 | 16.25 | 16.35 | 326,486 | -0.15(-0.90%) |
Jul 17, 2015 | 16.33 | 16.57 | 16.28 | 16.50 | 260,230 | +0.21(+1.29%) |
Jul 16, 2015 | 16.19 | 16.31 | 16.08 | 16.29 | 193,132 | +0.18(+1.14%) |
Jul 15, 2015 | 15.91 | 16.21 | 15.91 | 16.10 | 329,691 | +0.17(+1.05%) |
Jul 14, 2015 | 15.66 | 15.95 | 15.31 | 15.94 | 314,308 | +0.26(+1.68%) |
Jul 13, 2015 | 15.46 | 15.68 | 15.29 | 15.67 | 369,889 | +0.34(+2.23%) |
Jul 10, 2015 | 15.11 | 15.43 | 14.91 | 15.33 | 314,682 | +0.28(+1.87%) |
Jul 09, 2015 | 15.08 | 15.31 | 14.79 | 15.05 | 281,435 | +0.02(+0.12%) |
Jul 08, 2015 | 14.35 | 15.03 | 14.31 | 15.03 | 265,260 | +0.78(+5.48%) |
Jul 07, 2015 | 14.15 | 14.30 | 13.69 | 14.25 | 249,940 | +0.18(+1.31%) |
Jul 06, 2015 | 13.79 | 14.17 | 13.72 | 14.07 | 247,344 | +0.24(+1.71%) |
Jul 02, 2015 | 14.19 | 13.83 | 13.83 | 13.83 | 165,235 | -0.32(-2.23%) |