Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.85 | 15.03 | 14.72 | 14.80 | 1,720,098 | +0.07(+0.51%) |
Sep 29, 2015 | 14.77 | 14.82 | 14.64 | 14.72 | 1,581,692 | +0.01(+0.04%) |
Sep 28, 2015 | 14.85 | 14.94 | 14.58 | 14.72 | 679,193 | -0.22(-1.50%) |
Sep 25, 2015 | 14.77 | 15.04 | 14.67 | 14.94 | 825,901 | +0.24(+1.65%) |
Sep 24, 2015 | 14.88 | 15.05 | 14.54 | 14.70 | 1,061,194 | -0.22(-1.50%) |
Sep 23, 2015 | 14.93 | 15.01 | 14.70 | 14.92 | 1,004,520 | +0.05(+0.33%) |
Sep 22, 2015 | 15.01 | 15.14 | 14.85 | 14.87 | 750,175 | -0.23(-1.52%) |
Sep 21, 2015 | 15.03 | 15.21 | 14.99 | 15.10 | 550,436 | +0.14(+0.91%) |
Sep 18, 2015 | 14.85 | 15.17 | 14.80 | 14.96 | 1,225,664 | -0.06(-0.37%) |
Sep 17, 2015 | 14.88 | 15.33 | 14.81 | 15.02 | 751,452 | +0.09(+0.63%) |
Sep 16, 2015 | 14.70 | 14.98 | 14.70 | 14.93 | 446,252 | +0.27(+1.82%) |
Sep 15, 2015 | 14.58 | 14.72 | 14.48 | 14.66 | 440,456 | +0.11(+0.77%) |
Sep 14, 2015 | 14.62 | 14.67 | 14.53 | 14.55 | 731,030 | -0.06(-0.43%) |
Sep 11, 2015 | 14.28 | 14.61 | 14.26 | 14.61 | 523,925 | +0.29(+2.04%) |
Sep 10, 2015 | 14.24 | 14.47 | 14.23 | 14.32 | 670,993 | +0.07(+0.48%) |
Sep 09, 2015 | 14.57 | 14.57 | 14.23 | 14.25 | 739,309 | -0.23(-1.59%) |
Sep 08, 2015 | 14.50 | 14.60 | 14.39 | 14.48 | 796,419 | +0.17(+1.17%) |
Sep 04, 2015 | 14.43 | 14.31 | 14.31 | 14.31 | 619,019 | -0.29(-2.00%) |
Sep 03, 2015 | 14.76 | 14.87 | 14.56 | 14.60 | 823,498 | +0.13(+0.90%) |
Sep 02, 2015 | 14.48 | 14.55 | 14.34 | 14.47 | 675,125 | +0.14(+0.95%) |
Sep 01, 2015 | 14.26 | 14.55 | 14.24 | 14.34 | 813,903 | -0.27(-1.87%) |
Aug 31, 2015 | 14.87 | 14.95 | 14.60 | 14.61 | 1,229,687 | -0.30(-2.00%) |
Aug 28, 2015 | 15.00 | 15.05 | 14.75 | 14.91 | 1,563,578 | -0.11(-0.70%) |
Aug 27, 2015 | 14.94 | 15.10 | 14.74 | 15.01 | 1,104,215 | +0.14(+0.92%) |
Aug 26, 2015 | 14.86 | 14.91 | 14.54 | 14.88 | 915,954 | +0.35(+2.44%) |
Aug 25, 2015 | 15.56 | 15.56 | 14.51 | 14.52 | 1,027,519 | -0.47(-3.11%) |
Aug 24, 2015 | 14.96 | 15.52 | 14.84 | 14.99 | 1,682,468 | -0.90(-5.67%) |
Aug 21, 2015 | 15.90 | 16.13 | 15.75 | 15.89 | 1,090,014 | -0.27(-1.65%) |
Aug 20, 2015 | 16.24 | 16.29 | 16.11 | 16.16 | 843,612 | -0.16(-0.99%) |
Aug 19, 2015 | 16.32 | 16.48 | 16.25 | 16.32 | 689,689 | -0.14(-0.83%) |
Aug 18, 2015 | 16.49 | 16.62 | 16.43 | 16.46 | 522,785 | -0.10(-0.60%) |
Aug 17, 2015 | 16.44 | 16.57 | 16.30 | 16.56 | 578,291 | +0.09(+0.57%) |
Aug 14, 2015 | 16.35 | 16.47 | 16.20 | 16.46 | 785,850 | +0.06(+0.38%) |
Aug 13, 2015 | 16.30 | 16.46 | 16.08 | 16.40 | 707,608 | +0.09(+0.57%) |
Aug 12, 2015 | 16.17 | 16.32 | 16.02 | 16.31 | 722,463 | +0.04(+0.23%) |
Aug 11, 2015 | 15.94 | 16.30 | 15.93 | 16.27 | 759,295 | +0.31(+1.95%) |
Aug 10, 2015 | 16.13 | 16.20 | 15.90 | 15.96 | 922,203 | -0.09(-0.58%) |
Aug 07, 2015 | 16.02 | 16.20 | 15.93 | 16.05 | 1,051,834 | -0.05(-0.31%) |
Aug 06, 2015 | 16.05 | 16.18 | 15.79 | 16.10 | 1,361,083 | +0.00(+0.00%) |
Aug 05, 2015 | 16.35 | 16.36 | 16.05 | 16.10 | 636,441 | -0.22(-1.33%) |
Aug 04, 2015 | 16.49 | 16.58 | 16.27 | 16.32 | 519,252 | -0.17(-1.05%) |
Aug 03, 2015 | 16.44 | 16.57 | 16.37 | 16.49 | 365,485 | +0.09(+0.53%) |
Jul 31, 2015 | 16.33 | 16.54 | 16.32 | 16.41 | 996,064 | +0.17(+1.07%) |
Jul 30, 2015 | 16.10 | 16.35 | 15.97 | 16.23 | 1,109,742 | -0.05(-0.31%) |
Jul 29, 2015 | 16.03 | 16.39 | 15.88 | 16.28 | 1,000,074 | +0.26(+1.63%) |
Jul 28, 2015 | 16.04 | 16.15 | 15.93 | 16.02 | 753,536 | +0.02(+0.12%) |
Jul 27, 2015 | 15.93 | 16.09 | 15.93 | 16.00 | 682,002 | +0.06(+0.39%) |
Jul 24, 2015 | 15.92 | 16.06 | 15.86 | 15.94 | 532,847 | +0.01(+0.04%) |
Jul 23, 2015 | 16.30 | 16.30 | 15.87 | 15.93 | 732,652 | -0.39(-2.40%) |
Jul 22, 2015 | 16.31 | 16.46 | 16.29 | 16.33 | 483,826 | -0.03(-0.19%) |
Jul 21, 2015 | 16.44 | 16.54 | 16.28 | 16.36 | 1,041,210 | -0.10(-0.60%) |
Jul 20, 2015 | 16.43 | 16.57 | 16.39 | 16.46 | 1,193,801 | -0.02(-0.15%) |
Jul 17, 2015 | 16.41 | 16.49 | 16.30 | 16.48 | 1,126,290 | +0.04(+0.23%) |
Jul 16, 2015 | 16.31 | 16.48 | 16.30 | 16.44 | 819,036 | +0.20(+1.22%) |
Jul 15, 2015 | 16.03 | 16.26 | 15.92 | 16.25 | 1,049,216 | +0.12(+0.73%) |
Jul 14, 2015 | 16.08 | 16.18 | 15.97 | 16.13 | 1,151,228 | +0.09(+0.54%) |
Jul 13, 2015 | 16.04 | 16.28 | 15.93 | 16.04 | 1,477,400 | +0.09(+0.59%) |
Jul 10, 2015 | 15.90 | 16.08 | 15.82 | 15.95 | 1,413,213 | +0.10(+0.63%) |
Jul 09, 2015 | 15.96 | 16.07 | 15.82 | 15.85 | 1,858,950 | +0.00(+0.00%) |
Jul 08, 2015 | 15.69 | 15.86 | 15.65 | 15.85 | 797,875 | +0.01(+0.08%) |
Jul 07, 2015 | 15.62 | 15.87 | 15.62 | 15.84 | 952,630 | +0.29(+1.84%) |
Jul 06, 2015 | 15.20 | 15.56 | 15.10 | 15.55 | 1,669,075 | +0.23(+1.50%) |
Jul 02, 2015 | 15.40 | 15.32 | 15.32 | 15.32 | 986,537 | -0.10(-0.64%) |