Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.56 | 13.76 | 13.33 | 13.65 | 159,173 | +0.32(+2.38%) |
Sep 29, 2015 | 12.97 | 13.55 | 12.66 | 13.34 | 154,538 | +0.41(+3.13%) |
Sep 28, 2015 | 13.50 | 13.61 | 12.71 | 12.93 | 92,715 | -0.62(-4.55%) |
Sep 25, 2015 | 14.16 | 14.30 | 13.47 | 13.55 | 144,916 | -0.52(-3.69%) |
Sep 24, 2015 | 14.03 | 14.30 | 13.94 | 14.07 | 120,108 | -0.02(-0.12%) |
Sep 23, 2015 | 14.62 | 15.15 | 14.08 | 14.08 | 276,369 | -0.15(-1.05%) |
Sep 22, 2015 | 14.14 | 14.51 | 14.12 | 14.23 | 68,644 | -0.08(-0.55%) |
Sep 21, 2015 | 14.31 | 15.38 | 14.18 | 14.31 | 204,203 | +0.31(+2.20%) |
Sep 18, 2015 | 13.56 | 14.12 | 13.53 | 14.01 | 135,251 | +0.23(+1.66%) |
Sep 17, 2015 | 13.71 | 14.02 | 13.67 | 13.78 | 82,420 | +0.08(+0.58%) |
Sep 16, 2015 | 13.70 | 13.83 | 13.54 | 13.70 | 57,223 | -0.01(-0.06%) |
Sep 15, 2015 | 13.87 | 13.91 | 13.60 | 13.71 | 54,414 | -0.11(-0.83%) |
Sep 14, 2015 | 13.71 | 13.89 | 13.56 | 13.82 | 136,021 | +0.14(+1.03%) |
Sep 11, 2015 | 13.67 | 13.83 | 13.61 | 13.68 | 42,539 | -0.05(-0.39%) |
Sep 10, 2015 | 13.71 | 13.94 | 13.53 | 13.73 | 68,324 | +0.03(+0.19%) |
Sep 09, 2015 | 13.64 | 13.88 | 13.49 | 13.71 | 96,638 | +0.23(+1.70%) |
Sep 08, 2015 | 13.73 | 13.89 | 13.31 | 13.48 | 52,229 | -0.11(-0.78%) |
Sep 04, 2015 | 13.82 | 13.58 | 13.58 | 13.58 | 89,799 | -0.30(-2.16%) |
Sep 03, 2015 | 14.34 | 14.57 | 13.80 | 13.88 | 70,146 | -0.36(-2.54%) |
Sep 02, 2015 | 14.43 | 14.90 | 14.03 | 14.24 | 168,305 | +0.09(+0.62%) |
Sep 01, 2015 | 14.42 | 14.53 | 14.11 | 14.16 | 66,337 | -0.38(-2.61%) |
Aug 31, 2015 | 14.71 | 14.83 | 14.38 | 14.53 | 257,807 | -0.24(-1.61%) |
Aug 28, 2015 | 14.17 | 14.97 | 14.08 | 14.77 | 236,953 | +0.65(+4.62%) |
Aug 27, 2015 | 13.50 | 14.23 | 13.44 | 14.12 | 257,415 | +0.75(+5.60%) |
Aug 26, 2015 | 13.18 | 13.54 | 12.79 | 13.37 | 182,939 | +0.48(+3.76%) |
Aug 25, 2015 | 13.49 | 13.49 | 12.55 | 12.89 | 159,484 | -0.29(-2.21%) |
Aug 24, 2015 | 13.36 | 13.70 | 13.16 | 13.18 | 101,563 | -0.73(-5.26%) |
Aug 21, 2015 | 13.80 | 13.94 | 13.58 | 13.91 | 77,227 | -0.11(-0.82%) |
Aug 20, 2015 | 13.98 | 15.11 | 13.86 | 14.02 | 104,297 | +0.04(+0.32%) |
Aug 19, 2015 | 14.53 | 14.53 | 13.68 | 13.98 | 116,501 | -0.70(-4.74%) |
Aug 18, 2015 | 15.01 | 15.01 | 14.59 | 14.67 | 53,364 | -0.27(-1.83%) |
Aug 17, 2015 | 15.38 | 15.49 | 14.78 | 14.95 | 58,282 | -0.56(-3.63%) |
Aug 14, 2015 | 15.47 | 15.82 | 15.43 | 15.51 | 64,067 | -0.04(-0.23%) |
Aug 13, 2015 | 15.56 | 15.59 | 15.35 | 15.55 | 52,395 | +0.02(+0.11%) |
Aug 12, 2015 | 15.48 | 15.67 | 15.04 | 15.53 | 90,852 | +0.05(+0.34%) |
Aug 11, 2015 | 17.13 | 17.19 | 15.19 | 15.48 | 346,748 | -1.96(-11.26%) |
Aug 10, 2015 | 17.09 | 17.61 | 16.86 | 17.44 | 58,120 | +0.53(+3.12%) |
Aug 07, 2015 | 16.93 | 17.16 | 16.62 | 16.91 | 60,791 | -0.13(-0.78%) |
Aug 06, 2015 | 16.66 | 17.32 | 16.66 | 17.04 | 48,427 | -0.04(-0.21%) |
Aug 05, 2015 | 17.29 | 17.48 | 17.05 | 17.08 | 67,181 | -0.17(-0.97%) |
Aug 04, 2015 | 17.21 | 17.68 | 17.07 | 17.25 | 62,812 | +0.04(+0.21%) |
Aug 03, 2015 | 17.00 | 17.60 | 16.94 | 17.21 | 131,658 | +0.19(+1.14%) |
Jul 31, 2015 | 16.94 | 17.17 | 16.93 | 17.02 | 77,873 | +0.13(+0.78%) |
Jul 30, 2015 | 16.82 | 17.01 | 16.54 | 16.89 | 43,180 | -0.04(-0.21%) |
Jul 29, 2015 | 17.11 | 17.16 | 16.86 | 16.92 | 85,556 | -0.18(-1.08%) |
Jul 28, 2015 | 17.63 | 17.85 | 16.45 | 17.11 | 328,449 | -0.39(-2.22%) |
Jul 27, 2015 | 17.00 | 17.62 | 16.57 | 17.49 | 102,192 | +0.66(+3.92%) |
Jul 24, 2015 | 16.00 | 17.55 | 15.52 | 16.83 | 147,948 | +1.56(+10.21%) |
Jul 23, 2015 | 15.63 | 15.63 | 14.85 | 15.27 | 121,789 | -0.30(-1.92%) |
Jul 22, 2015 | 15.30 | 15.65 | 15.14 | 15.57 | 67,730 | +0.25(+1.61%) |
Jul 21, 2015 | 15.08 | 15.62 | 15.04 | 15.33 | 79,912 | +0.26(+1.75%) |
Jul 20, 2015 | 14.96 | 15.09 | 14.64 | 15.06 | 58,887 | +0.17(+1.12%) |
Jul 17, 2015 | 15.26 | 15.26 | 14.57 | 14.90 | 79,584 | -0.33(-2.14%) |
Jul 16, 2015 | 15.16 | 15.40 | 15.04 | 15.22 | 33,023 | +0.11(+0.76%) |
Jul 15, 2015 | 15.35 | 15.40 | 15.06 | 15.11 | 22,326 | -0.20(-1.32%) |
Jul 14, 2015 | 15.73 | 15.73 | 14.99 | 15.31 | 81,393 | -0.31(-1.97%) |
Jul 13, 2015 | 15.28 | 15.68 | 15.27 | 15.62 | 57,171 | +0.47(+3.08%) |
Jul 10, 2015 | 15.32 | 15.39 | 15.12 | 15.15 | 39,870 | -0.03(-0.17%) |
Jul 09, 2015 | 15.75 | 15.75 | 15.14 | 15.18 | 28,595 | -0.35(-2.27%) |
Jul 08, 2015 | 15.32 | 15.71 | 15.08 | 15.53 | 68,510 | +0.07(+0.46%) |
Jul 07, 2015 | 15.46 | 15.52 | 14.76 | 15.46 | 90,468 | -0.01(-0.06%) |
Jul 06, 2015 | 15.30 | 15.51 | 15.13 | 15.47 | 68,333 | +0.01(+0.06%) |
Jul 02, 2015 | 15.94 | 15.46 | 15.46 | 15.46 | 47,794 | -0.43(-2.72%) |