Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.51 | 15.88 | 15.50 | 15.51 | 183,684 | +0.19(+1.24%) |
Sep 29, 2015 | 15.26 | 15.87 | 15.25 | 15.32 | 67,156 | +0.06(+0.39%) |
Sep 28, 2015 | 15.47 | 15.67 | 15.02 | 15.26 | 242,344 | -0.42(-2.68%) |
Sep 25, 2015 | 15.54 | 15.90 | 15.17 | 15.68 | 144,634 | +0.42(+2.75%) |
Sep 24, 2015 | 15.32 | 15.49 | 15.00 | 15.26 | 160,668 | -0.28(-1.80%) |
Sep 23, 2015 | 15.71 | 15.99 | 15.29 | 15.54 | 96,502 | -0.26(-1.65%) |
Sep 22, 2015 | 16.00 | 16.06 | 15.62 | 15.80 | 266,081 | -0.42(-2.59%) |
Sep 21, 2015 | 16.70 | 16.79 | 16.21 | 16.22 | 159,689 | -0.46(-2.76%) |
Sep 18, 2015 | 16.70 | 17.32 | 16.64 | 16.68 | 136,495 | -0.22(-1.30%) |
Sep 17, 2015 | 16.98 | 17.45 | 16.82 | 16.90 | 155,867 | -0.08(-0.47%) |
Sep 16, 2015 | 17.36 | 17.50 | 16.88 | 16.98 | 87,057 | -0.19(-1.11%) |
Sep 15, 2015 | 17.01 | 17.44 | 17.01 | 17.17 | 56,520 | +0.17(+1.00%) |
Sep 14, 2015 | 17.57 | 17.75 | 16.86 | 17.00 | 42,165 | -0.61(-3.46%) |
Sep 11, 2015 | 17.43 | 17.73 | 17.17 | 17.61 | 208,927 | +0.26(+1.50%) |
Sep 10, 2015 | 17.32 | 17.45 | 17.17 | 17.35 | 67,565 | +0.00(+0.00%) |
Sep 09, 2015 | 17.25 | 17.69 | 17.20 | 17.35 | 129,588 | +0.19(+1.11%) |
Sep 08, 2015 | 16.90 | 17.60 | 16.61 | 17.16 | 241,813 | +0.53(+3.19%) |
Sep 04, 2015 | 16.13 | 16.63 | 16.63 | 16.63 | 87,700 | +0.23(+1.40%) |
Sep 03, 2015 | 16.09 | 16.55 | 15.68 | 16.40 | 195,182 | +0.48(+3.02%) |
Sep 02, 2015 | 16.22 | 16.22 | 15.57 | 15.92 | 250,354 | -0.07(-0.44%) |
Sep 01, 2015 | 16.10 | 16.55 | 15.80 | 15.99 | 137,675 | -0.56(-3.38%) |
Aug 31, 2015 | 16.44 | 16.90 | 16.03 | 16.55 | 164,979 | -0.28(-1.66%) |
Aug 28, 2015 | 16.61 | 17.20 | 16.28 | 16.83 | 173,023 | +0.34(+2.06%) |
Aug 27, 2015 | 15.61 | 16.93 | 15.61 | 16.49 | 218,481 | +1.08(+7.01%) |
Aug 26, 2015 | 15.03 | 15.60 | 14.99 | 15.41 | 110,523 | +0.81(+5.55%) |
Aug 25, 2015 | 15.14 | 15.61 | 14.55 | 14.60 | 181,363 | +0.00(+0.00%) |
Aug 24, 2015 | 13.35 | 15.33 | 12.51 | 14.60 | 452,760 | -1.19(-7.54%) |
Aug 21, 2015 | 15.82 | 16.29 | 15.25 | 15.79 | 519,343 | -0.48(-2.95%) |
Aug 20, 2015 | 15.93 | 16.67 | 16.35 | 16.27 | 220,167 | -0.08(-0.49%) |
Aug 19, 2015 | 17.33 | 17.72 | 16.07 | 16.35 | 316,437 | -1.15(-6.57%) |
Aug 18, 2015 | 17.63 | 17.91 | 17.16 | 17.50 | 149,634 | -0.24(-1.35%) |
Aug 17, 2015 | 17.81 | 18.22 | 17.52 | 17.74 | 57,221 | -0.19(-1.06%) |
Aug 14, 2015 | 18.52 | 18.54 | 17.65 | 17.93 | 175,921 | -0.56(-3.03%) |
Aug 13, 2015 | 17.54 | 18.50 | 17.49 | 18.49 | 195,727 | +0.84(+4.76%) |
Aug 12, 2015 | 17.71 | 17.75 | 17.16 | 17.65 | 189,494 | -0.30(-1.67%) |
Aug 11, 2015 | 18.60 | 18.60 | 17.65 | 17.95 | 206,210 | -0.68(-3.65%) |
Aug 10, 2015 | 17.70 | 18.68 | 16.44 | 18.63 | 512,229 | +1.21(+6.95%) |
Aug 07, 2015 | 16.42 | 17.50 | 16.00 | 17.42 | 375,784 | +1.12(+6.87%) |
Aug 06, 2015 | 15.25 | 16.60 | 15.17 | 16.30 | 277,268 | +0.92(+5.98%) |
Aug 05, 2015 | 15.02 | 15.52 | 15.00 | 15.38 | 171,162 | +0.28(+1.85%) |
Aug 04, 2015 | 15.32 | 15.32 | 14.86 | 15.10 | 77,799 | -0.11(-0.72%) |
Aug 03, 2015 | 15.08 | 15.50 | 14.91 | 15.21 | 113,940 | +0.27(+1.81%) |
Jul 31, 2015 | 15.26 | 15.41 | 14.88 | 14.94 | 106,797 | -0.34(-2.23%) |
Jul 30, 2015 | 15.18 | 15.31 | 14.81 | 15.28 | 77,834 | +0.11(+0.73%) |
Jul 29, 2015 | 15.19 | 15.42 | 14.94 | 15.17 | 71,967 | +0.12(+0.80%) |
Jul 28, 2015 | 15.07 | 15.71 | 14.89 | 15.05 | 102,533 | +0.06(+0.40%) |
Jul 27, 2015 | 15.46 | 15.55 | 14.88 | 14.99 | 144,941 | -0.49(-3.17%) |
Jul 24, 2015 | 16.01 | 16.02 | 15.40 | 15.48 | 198,214 | -0.64(-3.97%) |
Jul 23, 2015 | 16.17 | 16.31 | 16.00 | 16.12 | 241,071 | -0.20(-1.23%) |
Jul 22, 2015 | 16.73 | 16.73 | 16.19 | 16.32 | 138,186 | -0.42(-2.51%) |
Jul 21, 2015 | 16.85 | 16.85 | 16.14 | 16.74 | 185,959 | -0.17(-1.01%) |
Jul 20, 2015 | 18.21 | 18.21 | 16.77 | 16.91 | 239,186 | -1.17(-6.47%) |
Jul 17, 2015 | 17.97 | 18.13 | 17.64 | 18.08 | 73,465 | -0.03(-0.17%) |
Jul 16, 2015 | 17.66 | 18.64 | 17.66 | 18.11 | 209,916 | +0.62(+3.54%) |
Jul 15, 2015 | 17.26 | 17.81 | 17.11 | 17.49 | 165,226 | +0.15(+0.87%) |
Jul 14, 2015 | 16.82 | 17.46 | 16.41 | 17.34 | 179,059 | +0.59(+3.52%) |
Jul 13, 2015 | 16.70 | 16.96 | 16.43 | 16.75 | 112,847 | +0.21(+1.27%) |
Jul 10, 2015 | 16.36 | 16.61 | 16.20 | 16.54 | 117,920 | +0.46(+2.86%) |
Jul 09, 2015 | 15.89 | 16.26 | 15.65 | 16.08 | 128,971 | +0.60(+3.88%) |
Jul 08, 2015 | 15.95 | 16.18 | 15.37 | 15.48 | 96,458 | -0.58(-3.61%) |
Jul 07, 2015 | 16.03 | 16.20 | 15.61 | 16.06 | 56,163 | +0.10(+0.63%) |
Jul 06, 2015 | 15.45 | 16.18 | 15.37 | 15.96 | 97,256 | +0.22(+1.40%) |
Jul 02, 2015 | 15.81 | 15.74 | 15.74 | 15.74 | 130,400 | -0.03(-0.19%) |