Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.36 | 16.51 | 16.25 | 16.43 | 720,618 | +0.24(+1.45%) |
Sep 29, 2015 | 16.37 | 16.37 | 16.05 | 16.20 | 519,956 | -0.13(-0.82%) |
Sep 28, 2015 | 16.30 | 16.55 | 16.11 | 16.33 | 806,103 | -0.05(-0.30%) |
Sep 25, 2015 | 16.52 | 16.63 | 16.27 | 16.38 | 613,134 | +0.06(+0.35%) |
Sep 24, 2015 | 15.98 | 16.32 | 15.85 | 16.32 | 712,802 | +0.24(+1.46%) |
Sep 23, 2015 | 15.89 | 16.14 | 15.83 | 16.09 | 460,023 | +0.25(+1.59%) |
Sep 22, 2015 | 15.57 | 15.85 | 15.57 | 15.83 | 570,658 | +0.03(+0.21%) |
Sep 21, 2015 | 15.62 | 15.84 | 15.58 | 15.80 | 330,058 | +0.34(+2.23%) |
Sep 18, 2015 | 15.56 | 15.73 | 15.38 | 15.46 | 1,125,128 | -0.29(-1.83%) |
Sep 17, 2015 | 15.98 | 16.24 | 15.61 | 15.74 | 737,274 | -0.22(-1.40%) |
Sep 16, 2015 | 15.98 | 16.00 | 15.68 | 15.97 | 286,376 | +0.06(+0.38%) |
Sep 15, 2015 | 15.66 | 15.96 | 15.66 | 15.91 | 279,137 | +0.28(+1.76%) |
Sep 14, 2015 | 15.61 | 15.74 | 15.48 | 15.63 | 294,538 | +0.02(+0.10%) |
Sep 11, 2015 | 15.52 | 15.65 | 15.47 | 15.61 | 228,735 | -0.01(-0.05%) |
Sep 10, 2015 | 15.47 | 15.77 | 15.40 | 15.62 | 304,008 | +0.15(+1.00%) |
Sep 09, 2015 | 15.79 | 15.79 | 15.46 | 15.47 | 337,514 | -0.13(-0.86%) |
Sep 08, 2015 | 15.40 | 15.65 | 15.23 | 15.60 | 425,010 | +0.41(+2.72%) |
Sep 04, 2015 | 14.92 | 15.19 | 15.19 | 15.19 | 454,538 | +0.07(+0.48%) |
Sep 03, 2015 | 15.14 | 15.26 | 15.07 | 15.12 | 476,348 | -0.03(-0.19%) |
Sep 02, 2015 | 15.03 | 15.16 | 14.88 | 15.14 | 441,195 | +0.34(+2.27%) |
Sep 01, 2015 | 15.17 | 15.23 | 14.72 | 14.81 | 458,080 | -0.66(-4.25%) |
Aug 31, 2015 | 15.28 | 15.49 | 15.23 | 15.46 | 559,799 | +0.06(+0.40%) |
Aug 28, 2015 | 15.35 | 15.56 | 15.15 | 15.40 | 711,624 | +0.04(+0.26%) |
Aug 27, 2015 | 15.49 | 15.50 | 15.18 | 15.36 | 796,963 | +0.07(+0.45%) |
Aug 26, 2015 | 15.06 | 15.31 | 14.89 | 15.29 | 614,652 | +0.60(+4.12%) |
Aug 25, 2015 | 15.40 | 15.56 | 14.68 | 14.69 | 557,374 | -0.28(-1.90%) |
Aug 24, 2015 | 15.21 | 15.86 | 15.21 | 14.97 | 1,174,013 | -0.94(-5.91%) |
Aug 21, 2015 | 15.64 | 16.13 | 15.59 | 15.92 | 936,354 | -0.09(-0.53%) |
Aug 20, 2015 | 16.28 | 16.30 | 16.00 | 16.00 | 417,123 | -0.38(-2.30%) |
Aug 19, 2015 | 16.53 | 16.63 | 16.37 | 16.38 | 295,708 | -0.25(-1.49%) |
Aug 18, 2015 | 16.70 | 16.72 | 16.51 | 16.62 | 362,529 | -0.05(-0.29%) |
Aug 17, 2015 | 16.68 | 16.75 | 16.50 | 16.67 | 843,876 | -0.04(-0.22%) |
Aug 14, 2015 | 16.36 | 16.71 | 16.36 | 16.71 | 482,328 | +0.24(+1.45%) |
Aug 13, 2015 | 16.22 | 16.53 | 16.17 | 16.47 | 790,722 | +0.24(+1.50%) |
Aug 12, 2015 | 16.36 | 16.44 | 16.01 | 16.23 | 399,118 | -0.23(-1.41%) |
Aug 11, 2015 | 16.50 | 16.57 | 16.28 | 16.46 | 317,910 | -0.15(-0.93%) |
Aug 10, 2015 | 16.47 | 16.73 | 16.39 | 16.61 | 510,414 | +0.23(+1.41%) |
Aug 07, 2015 | 16.49 | 16.63 | 16.27 | 16.38 | 416,329 | -0.15(-0.88%) |
Aug 06, 2015 | 16.56 | 16.69 | 16.45 | 16.53 | 622,616 | +0.04(+0.22%) |
Aug 05, 2015 | 16.33 | 16.57 | 16.30 | 16.49 | 502,423 | +0.21(+1.29%) |
Aug 04, 2015 | 16.08 | 16.37 | 16.08 | 16.28 | 717,904 | +0.18(+1.13%) |
Aug 03, 2015 | 16.07 | 16.12 | 15.90 | 16.10 | 445,623 | +0.00(+0.03%) |
Jul 31, 2015 | 16.03 | 16.15 | 15.82 | 16.09 | 506,934 | +0.11(+0.66%) |
Jul 30, 2015 | 15.80 | 16.00 | 15.71 | 15.99 | 435,236 | +0.13(+0.84%) |
Jul 29, 2015 | 15.79 | 15.92 | 15.63 | 15.86 | 448,047 | +0.09(+0.56%) |
Jul 28, 2015 | 15.81 | 15.89 | 15.64 | 15.77 | 485,028 | +0.06(+0.41%) |
Jul 27, 2015 | 15.62 | 15.72 | 15.54 | 15.70 | 296,193 | -0.05(-0.31%) |
Jul 24, 2015 | 15.81 | 15.93 | 15.69 | 15.75 | 323,686 | -0.12(-0.76%) |
Jul 23, 2015 | 16.17 | 16.35 | 15.87 | 15.87 | 647,367 | -0.27(-1.70%) |
Jul 22, 2015 | 15.83 | 16.22 | 15.83 | 16.15 | 958,210 | +0.32(+1.99%) |
Jul 21, 2015 | 15.82 | 16.02 | 15.80 | 15.83 | 499,806 | -0.05(-0.31%) |
Jul 20, 2015 | 15.71 | 15.88 | 15.67 | 15.88 | 643,814 | +0.27(+1.76%) |
Jul 17, 2015 | 15.69 | 15.69 | 15.43 | 15.61 | 585,640 | +0.00(+0.03%) |
Jul 16, 2015 | 15.36 | 15.97 | 15.31 | 15.60 | 620,434 | +0.24(+1.58%) |
Jul 15, 2015 | 15.15 | 15.49 | 15.08 | 15.36 | 919,602 | +0.21(+1.36%) |
Jul 14, 2015 | 15.16 | 15.16 | 15.01 | 15.15 | 311,360 | +0.00(+0.00%) |
Jul 13, 2015 | 15.16 | 15.25 | 15.01 | 15.15 | 318,352 | +0.10(+0.67%) |
Jul 10, 2015 | 14.93 | 15.07 | 14.85 | 15.05 | 402,046 | +0.27(+1.83%) |
Jul 09, 2015 | 14.74 | 14.84 | 14.55 | 14.78 | 499,596 | +0.23(+1.58%) |
Jul 08, 2015 | 14.52 | 14.62 | 14.35 | 14.55 | 770,390 | -0.06(-0.39%) |
Jul 07, 2015 | 14.73 | 14.73 | 14.39 | 14.61 | 499,776 | -0.15(-0.99%) |
Jul 06, 2015 | 14.55 | 14.77 | 14.45 | 14.75 | 445,467 | +0.11(+0.75%) |
Jul 02, 2015 | 14.91 | 14.64 | 14.64 | 14.64 | 529,955 | -0.27(-1.79%) |