Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.72 | 16.14 | 15.64 | 16.05 | 686,733 | +0.48(+3.09%) |
Sep 29, 2015 | 15.68 | 15.74 | 15.42 | 15.57 | 364,938 | -0.06(-0.37%) |
Sep 28, 2015 | 16.12 | 16.18 | 15.36 | 15.63 | 467,361 | -0.44(-2.75%) |
Sep 25, 2015 | 16.46 | 16.56 | 16.06 | 16.07 | 489,647 | -0.29(-1.76%) |
Sep 24, 2015 | 16.43 | 16.43 | 16.08 | 16.36 | 413,090 | -0.16(-0.99%) |
Sep 23, 2015 | 16.09 | 16.63 | 16.07 | 16.52 | 646,301 | +0.52(+3.24%) |
Sep 22, 2015 | 16.26 | 16.45 | 15.64 | 16.01 | 526,439 | -0.27(-1.65%) |
Sep 21, 2015 | 16.41 | 16.74 | 16.16 | 16.27 | 672,253 | -0.12(-0.70%) |
Sep 18, 2015 | 16.32 | 16.71 | 16.28 | 16.39 | 1,206,655 | -0.19(-1.16%) |
Sep 17, 2015 | 16.23 | 16.75 | 16.22 | 16.58 | 513,049 | +0.28(+1.71%) |
Sep 16, 2015 | 16.52 | 16.66 | 16.28 | 16.30 | 355,150 | -0.27(-1.62%) |
Sep 15, 2015 | 16.29 | 16.59 | 16.14 | 16.57 | 538,811 | +0.38(+2.37%) |
Sep 14, 2015 | 16.41 | 16.47 | 16.17 | 16.19 | 594,914 | -0.12(-0.77%) |
Sep 11, 2015 | 16.07 | 16.46 | 16.03 | 16.31 | 626,609 | +0.10(+0.59%) |
Sep 10, 2015 | 16.38 | 16.63 | 16.16 | 16.22 | 381,900 | -0.16(-1.00%) |
Sep 09, 2015 | 16.62 | 16.71 | 16.34 | 16.38 | 478,040 | -0.18(-1.10%) |
Sep 08, 2015 | 16.53 | 16.72 | 16.38 | 16.56 | 542,630 | +0.25(+1.53%) |
Sep 04, 2015 | 15.91 | 16.31 | 16.31 | 16.31 | 1,019,827 | +0.86(+5.59%) |
Sep 03, 2015 | 15.77 | 15.86 | 15.42 | 15.45 | 367,805 | -0.17(-1.11%) |
Sep 02, 2015 | 15.13 | 15.65 | 15.01 | 15.62 | 408,709 | +0.72(+4.83%) |
Sep 01, 2015 | 14.92 | 15.27 | 14.79 | 14.90 | 460,099 | -0.36(-2.39%) |
Aug 31, 2015 | 15.15 | 15.48 | 15.15 | 15.27 | 490,148 | +0.06(+0.38%) |
Aug 28, 2015 | 15.35 | 15.55 | 15.09 | 15.21 | 364,726 | -0.29(-1.86%) |
Aug 27, 2015 | 15.13 | 15.52 | 15.09 | 15.50 | 613,297 | +0.42(+2.80%) |
Aug 26, 2015 | 15.25 | 15.41 | 14.67 | 15.07 | 594,289 | +0.17(+1.16%) |
Aug 25, 2015 | 15.76 | 15.81 | 14.89 | 14.90 | 541,279 | -0.26(-1.71%) |
Aug 24, 2015 | 15.33 | 15.96 | 14.34 | 15.16 | 749,371 | -0.66(-4.19%) |
Aug 21, 2015 | 15.93 | 16.32 | 15.62 | 15.82 | 565,585 | -0.43(-2.66%) |
Aug 20, 2015 | 16.71 | 16.97 | 16.21 | 16.26 | 433,073 | -0.62(-3.70%) |
Aug 19, 2015 | 16.98 | 17.14 | 16.59 | 16.88 | 402,533 | -0.22(-1.29%) |
Aug 18, 2015 | 17.12 | 17.22 | 16.91 | 17.10 | 372,896 | -0.09(-0.50%) |
Aug 17, 2015 | 16.66 | 17.23 | 16.53 | 17.19 | 540,387 | +0.43(+2.58%) |
Aug 14, 2015 | 16.49 | 16.76 | 16.33 | 16.75 | 430,451 | +0.20(+1.22%) |
Aug 13, 2015 | 16.68 | 16.81 | 16.43 | 16.55 | 382,263 | -0.09(-0.52%) |
Aug 12, 2015 | 17.06 | 17.06 | 16.23 | 16.64 | 589,433 | -0.39(-2.31%) |
Aug 11, 2015 | 16.68 | 17.06 | 16.59 | 17.03 | 989,094 | +0.44(+2.63%) |
Aug 10, 2015 | 16.57 | 16.73 | 16.44 | 16.60 | 586,353 | +0.19(+1.14%) |
Aug 07, 2015 | 16.43 | 16.70 | 16.27 | 16.41 | 502,367 | -0.11(-0.64%) |
Aug 06, 2015 | 16.51 | 16.80 | 16.40 | 16.51 | 686,608 | -0.04(-0.23%) |
Aug 05, 2015 | 16.46 | 16.79 | 16.35 | 16.55 | 1,321,161 | +0.13(+0.82%) |
Aug 04, 2015 | 16.64 | 16.65 | 16.10 | 16.42 | 806,335 | +0.00(+0.00%) |
Aug 03, 2015 | 15.87 | 16.53 | 15.87 | 16.42 | 1,567,397 | +0.52(+3.26%) |
Jul 31, 2015 | 15.68 | 16.44 | 15.36 | 15.90 | 2,473,323 | +2.47(+18.37%) |
Jul 30, 2015 | 13.54 | 13.75 | 13.07 | 13.43 | 558,497 | -0.11(-0.78%) |
Jul 29, 2015 | 13.56 | 13.96 | 13.36 | 13.54 | 515,274 | +0.02(+0.14%) |
Jul 28, 2015 | 13.60 | 13.67 | 13.40 | 13.52 | 388,960 | +0.00(+0.00%) |
Jul 27, 2015 | 13.52 | 13.63 | 13.12 | 13.52 | 435,079 | -0.09(-0.64%) |
Jul 24, 2015 | 14.37 | 14.37 | 13.54 | 13.61 | 418,977 | -0.73(-5.09%) |
Jul 23, 2015 | 14.84 | 15.13 | 14.22 | 14.34 | 473,046 | -0.29(-1.97%) |
Jul 22, 2015 | 14.27 | 14.66 | 14.20 | 14.62 | 330,459 | +0.19(+1.33%) |
Jul 21, 2015 | 14.17 | 14.52 | 14.11 | 14.43 | 330,454 | +0.29(+2.04%) |
Jul 20, 2015 | 14.28 | 14.28 | 13.95 | 14.14 | 418,068 | -0.05(-0.34%) |
Jul 17, 2015 | 13.77 | 14.24 | 13.71 | 14.19 | 435,824 | +0.48(+3.50%) |
Jul 16, 2015 | 13.91 | 14.05 | 13.68 | 13.71 | 493,794 | -0.12(-0.83%) |
Jul 15, 2015 | 13.91 | 14.14 | 13.58 | 13.83 | 430,508 | -0.12(-0.90%) |
Jul 14, 2015 | 14.10 | 14.25 | 13.86 | 13.95 | 346,935 | -0.19(-1.36%) |
Jul 13, 2015 | 14.04 | 14.28 | 13.78 | 14.14 | 398,269 | +0.39(+2.86%) |
Jul 10, 2015 | 13.53 | 14.10 | 13.33 | 13.75 | 501,229 | +0.39(+2.95%) |
Jul 09, 2015 | 13.81 | 13.86 | 13.25 | 13.36 | 484,814 | -0.17(-1.28%) |
Jul 08, 2015 | 13.54 | 14.13 | 13.45 | 13.53 | 416,986 | -0.70(-4.93%) |
Jul 07, 2015 | 14.06 | 14.27 | 13.64 | 14.23 | 446,008 | +0.22(+1.58%) |
Jul 06, 2015 | 14.08 | 14.32 | 13.70 | 14.01 | 359,127 | -0.12(-0.88%) |
Jul 02, 2015 | 14.06 | 14.13 | 14.13 | 14.13 | 413,055 | +0.04(+0.27%) |