Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.70 | 14.70 | 14.23 | 14.34 | 96,144 | -0.28(-1.93%) |
Sep 29, 2015 | 14.62 | 14.66 | 14.51 | 14.62 | 53,325 | +0.06(+0.38%) |
Sep 28, 2015 | 14.53 | 14.68 | 14.52 | 14.57 | 97,469 | -0.02(-0.14%) |
Sep 25, 2015 | 14.66 | 14.71 | 14.53 | 14.59 | 58,637 | +0.04(+0.28%) |
Sep 24, 2015 | 14.38 | 14.62 | 14.23 | 14.55 | 69,444 | +0.10(+0.67%) |
Sep 23, 2015 | 14.44 | 14.50 | 14.28 | 14.45 | 56,720 | +0.06(+0.43%) |
Sep 22, 2015 | 14.52 | 14.70 | 14.35 | 14.39 | 82,704 | -0.28(-1.88%) |
Sep 21, 2015 | 14.60 | 14.76 | 14.60 | 14.66 | 30,729 | +0.17(+1.19%) |
Sep 18, 2015 | 14.39 | 14.73 | 14.35 | 14.49 | 224,600 | -0.05(-0.33%) |
Sep 17, 2015 | 14.90 | 15.04 | 14.48 | 14.54 | 97,317 | -0.37(-2.50%) |
Sep 16, 2015 | 14.93 | 14.95 | 14.75 | 14.91 | 51,405 | -0.02(-0.14%) |
Sep 15, 2015 | 14.51 | 14.99 | 14.51 | 14.93 | 66,559 | +0.41(+2.85%) |
Sep 14, 2015 | 14.44 | 14.58 | 14.33 | 14.52 | 96,502 | +0.06(+0.43%) |
Sep 11, 2015 | 14.23 | 14.52 | 14.23 | 14.46 | 43,938 | +0.12(+0.82%) |
Sep 10, 2015 | 14.35 | 14.46 | 14.24 | 14.34 | 181,696 | -0.02(-0.14%) |
Sep 09, 2015 | 14.59 | 14.66 | 14.33 | 14.36 | 76,193 | -0.12(-0.86%) |
Sep 08, 2015 | 14.46 | 14.61 | 14.33 | 14.48 | 180,427 | +0.20(+1.40%) |
Sep 04, 2015 | 14.31 | 14.28 | 14.28 | 14.28 | 102,648 | -0.19(-1.29%) |
Sep 03, 2015 | 14.46 | 14.59 | 14.39 | 14.47 | 106,516 | -0.03(-0.19%) |
Sep 02, 2015 | 14.73 | 14.73 | 14.44 | 14.50 | 129,759 | -0.08(-0.52%) |
Sep 01, 2015 | 14.93 | 14.99 | 14.53 | 14.57 | 82,053 | -0.59(-3.87%) |
Aug 31, 2015 | 14.87 | 15.17 | 14.86 | 15.16 | 72,138 | +0.27(+1.81%) |
Aug 28, 2015 | 14.71 | 14.98 | 14.62 | 14.89 | 68,103 | +0.10(+0.65%) |
Aug 27, 2015 | 14.95 | 14.96 | 14.64 | 14.79 | 364,145 | -0.10(-0.65%) |
Aug 26, 2015 | 14.90 | 14.95 | 14.66 | 14.89 | 71,561 | +0.24(+1.65%) |
Aug 25, 2015 | 14.85 | 14.85 | 14.59 | 14.65 | 125,470 | +0.17(+1.19%) |
Aug 24, 2015 | 14.55 | 14.97 | 14.43 | 14.48 | 126,723 | -0.68(-4.50%) |
Aug 21, 2015 | 14.80 | 15.21 | 14.80 | 15.16 | 108,932 | +0.14(+0.96%) |
Aug 20, 2015 | 14.96 | 15.08 | 14.85 | 15.02 | 102,935 | -0.06(-0.37%) |
Aug 19, 2015 | 14.89 | 15.11 | 14.86 | 15.07 | 74,357 | +0.13(+0.88%) |
Aug 18, 2015 | 14.95 | 15.01 | 14.86 | 14.94 | 56,027 | -0.05(-0.32%) |
Aug 17, 2015 | 14.95 | 15.02 | 14.88 | 14.99 | 47,706 | -0.04(-0.28%) |
Aug 14, 2015 | 14.83 | 15.05 | 14.78 | 15.03 | 53,677 | +0.17(+1.11%) |
Aug 13, 2015 | 14.85 | 14.97 | 14.75 | 14.86 | 126,404 | +0.01(+0.05%) |
Aug 12, 2015 | 14.97 | 14.97 | 14.77 | 14.86 | 77,970 | -0.14(-0.97%) |
Aug 11, 2015 | 14.84 | 15.02 | 14.80 | 15.00 | 72,165 | +0.04(+0.28%) |
Aug 10, 2015 | 14.85 | 15.00 | 14.85 | 14.96 | 68,978 | +0.21(+1.40%) |
Aug 07, 2015 | 14.76 | 14.93 | 14.65 | 14.75 | 156,404 | -0.08(-0.56%) |
Aug 06, 2015 | 14.84 | 14.91 | 14.76 | 14.84 | 81,367 | +0.06(+0.42%) |
Aug 05, 2015 | 14.79 | 14.92 | 14.73 | 14.77 | 65,336 | +0.01(+0.09%) |
Aug 04, 2015 | 14.66 | 14.90 | 14.65 | 14.76 | 122,372 | +0.14(+0.94%) |
Aug 03, 2015 | 14.53 | 14.69 | 14.45 | 14.62 | 132,320 | +0.11(+0.76%) |
Jul 31, 2015 | 14.77 | 14.90 | 14.34 | 14.51 | 139,822 | -0.23(-1.54%) |
Jul 30, 2015 | 14.66 | 14.85 | 14.59 | 14.74 | 130,269 | -0.03(-0.23%) |
Jul 29, 2015 | 14.64 | 14.90 | 14.61 | 14.77 | 168,719 | +0.17(+1.17%) |
Jul 28, 2015 | 14.64 | 14.77 | 14.53 | 14.60 | 137,281 | +0.01(+0.05%) |
Jul 27, 2015 | 14.97 | 14.97 | 14.60 | 14.60 | 202,417 | -0.54(-3.57%) |
Jul 24, 2015 | 15.58 | 16.08 | 14.88 | 15.14 | 420,377 | -1.02(-6.32%) |
Jul 23, 2015 | 16.30 | 16.33 | 16.02 | 16.16 | 199,985 | -0.13(-0.80%) |
Jul 22, 2015 | 16.25 | 16.45 | 16.24 | 16.29 | 50,606 | -0.03(-0.17%) |
Jul 21, 2015 | 16.35 | 16.47 | 16.25 | 16.32 | 110,889 | -0.02(-0.13%) |
Jul 20, 2015 | 16.44 | 16.44 | 16.21 | 16.34 | 55,619 | -0.10(-0.63%) |
Jul 17, 2015 | 16.44 | 16.48 | 16.34 | 16.44 | 99,961 | +0.02(+0.13%) |
Jul 16, 2015 | 16.40 | 16.66 | 16.24 | 16.42 | 46,722 | +0.08(+0.50%) |
Jul 15, 2015 | 16.25 | 16.36 | 16.16 | 16.34 | 73,900 | +0.10(+0.59%) |
Jul 14, 2015 | 16.04 | 16.34 | 15.96 | 16.24 | 69,825 | +0.15(+0.94%) |
Jul 13, 2015 | 16.06 | 16.10 | 16.01 | 16.09 | 73,189 | +0.05(+0.30%) |
Jul 10, 2015 | 15.86 | 16.06 | 15.85 | 16.04 | 68,828 | +0.23(+1.47%) |
Jul 09, 2015 | 15.94 | 15.94 | 15.71 | 15.81 | 73,742 | +0.06(+0.39%) |
Jul 08, 2015 | 15.69 | 15.86 | 15.62 | 15.75 | 78,699 | -0.01(-0.04%) |
Jul 07, 2015 | 15.89 | 15.89 | 15.66 | 15.75 | 200,592 | -0.21(-1.29%) |
Jul 06, 2015 | 15.75 | 15.99 | 15.75 | 15.96 | 83,406 | +0.09(+0.56%) |
Jul 02, 2015 | 16.09 | 15.87 | 15.87 | 15.87 | 113,733 | -0.23(-1.40%) |