Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.36 | 15.43 | 15.28 | 15.43 | 21,264 | +0.32(+2.13%) |
Sep 29, 2015 | 15.16 | 15.16 | 14.99 | 15.11 | 83,798 | +0.11(+0.72%) |
Sep 28, 2015 | 15.26 | 15.26 | 14.97 | 15.00 | 16,859 | -0.25(-1.63%) |
Sep 25, 2015 | 15.41 | 15.41 | 15.25 | 15.25 | 15,014 | -0.05(-0.32%) |
Sep 24, 2015 | 15.34 | 15.34 | 15.18 | 15.30 | 32,262 | -0.13(-0.86%) |
Sep 23, 2015 | 15.45 | 15.52 | 15.36 | 15.43 | 323,576 | -0.10(-0.64%) |
Sep 22, 2015 | 15.54 | 15.55 | 15.42 | 15.53 | 45,826 | -0.12(-0.79%) |
Sep 21, 2015 | 15.74 | 15.75 | 15.65 | 15.65 | 13,936 | +0.04(+0.26%) |
Sep 18, 2015 | 15.87 | 15.87 | 15.59 | 15.61 | 149,010 | -0.32(-1.99%) |
Sep 17, 2015 | 15.93 | 16.12 | 15.79 | 15.93 | 50,620 | -0.09(-0.54%) |
Sep 16, 2015 | 15.82 | 16.04 | 15.82 | 16.02 | 53,235 | +0.31(+1.95%) |
Sep 15, 2015 | 15.58 | 15.72 | 15.50 | 15.71 | 272,810 | +0.20(+1.28%) |
Sep 14, 2015 | 15.54 | 15.57 | 15.42 | 15.51 | 176,651 | -0.07(-0.48%) |
Sep 11, 2015 | 15.43 | 15.59 | 15.43 | 15.59 | 159,386 | +0.02(+0.16%) |
Sep 10, 2015 | 15.47 | 15.61 | 15.39 | 15.56 | 314,518 | +0.19(+1.24%) |
Sep 09, 2015 | 15.73 | 15.74 | 15.34 | 15.37 | 86,997 | -0.01(-0.05%) |
Sep 08, 2015 | 15.39 | 15.54 | 15.28 | 15.38 | 37,951 | +0.36(+2.42%) |
Sep 04, 2015 | 15.16 | 15.02 | 15.02 | 15.02 | 32,773 | -0.38(-2.47%) |
Sep 03, 2015 | 15.39 | 15.54 | 15.31 | 15.40 | 80,527 | +0.14(+0.92%) |
Sep 02, 2015 | 15.31 | 15.33 | 15.16 | 15.26 | 113,125 | +0.13(+0.88%) |
Sep 01, 2015 | 15.14 | 15.27 | 15.02 | 15.12 | 86,703 | -0.49(-3.13%) |
Aug 31, 2015 | 15.69 | 15.69 | 15.52 | 15.61 | 100,363 | -0.04(-0.26%) |
Aug 28, 2015 | 15.69 | 15.69 | 15.54 | 15.65 | 57,943 | +0.00(+0.00%) |
Aug 27, 2015 | 15.38 | 15.71 | 15.38 | 15.65 | 138,489 | +0.50(+3.33%) |
Aug 26, 2015 | 15.12 | 15.29 | 14.84 | 15.15 | 64,188 | +0.45(+3.10%) |
Aug 25, 2015 | 15.21 | 15.30 | 14.69 | 14.69 | 488,910 | +0.14(+0.97%) |
Aug 24, 2015 | 14.45 | 14.97 | 13.69 | 14.55 | 635,126 | -0.68(-4.45%) |
Aug 21, 2015 | 15.47 | 15.48 | 15.17 | 15.23 | 145,379 | -0.34(-2.18%) |
Aug 20, 2015 | 15.70 | 15.71 | 15.53 | 15.57 | 75,890 | -0.31(-1.98%) |
Aug 19, 2015 | 15.94 | 15.94 | 15.79 | 15.88 | 63,840 | -0.17(-1.03%) |
Aug 18, 2015 | 16.04 | 16.10 | 16.02 | 16.05 | 60,544 | -0.15(-0.92%) |
Aug 17, 2015 | 16.15 | 16.21 | 16.08 | 16.20 | 16,783 | -0.13(-0.81%) |
Aug 14, 2015 | 16.26 | 16.34 | 16.26 | 16.33 | 84,433 | +0.01(+0.05%) |
Aug 13, 2015 | 16.32 | 16.40 | 16.29 | 16.32 | 32,199 | +0.03(+0.20%) |
Aug 12, 2015 | 16.36 | 16.36 | 16.14 | 16.29 | 174,258 | -0.24(-1.45%) |
Aug 11, 2015 | 16.52 | 16.54 | 16.40 | 16.53 | 320,105 | -0.21(-1.28%) |
Aug 10, 2015 | 16.64 | 16.76 | 16.64 | 16.74 | 29,214 | +0.22(+1.35%) |
Aug 07, 2015 | 16.60 | 16.60 | 16.49 | 16.52 | 13,028 | -0.06(-0.35%) |
Aug 06, 2015 | 16.64 | 16.64 | 16.49 | 16.58 | 158,455 | -0.12(-0.69%) |
Aug 05, 2015 | 16.76 | 16.80 | 16.68 | 16.69 | 82,297 | +0.07(+0.40%) |
Aug 04, 2015 | 16.64 | 16.71 | 16.60 | 16.63 | 128,907 | +0.10(+0.60%) |
Aug 03, 2015 | 16.64 | 16.64 | 16.51 | 16.53 | 252,163 | -0.28(-1.67%) |
Jul 31, 2015 | 16.79 | 16.88 | 16.73 | 16.81 | 230,816 | +0.12(+0.74%) |
Jul 30, 2015 | 16.65 | 16.73 | 16.64 | 16.69 | 72,596 | -0.11(-0.64%) |
Jul 29, 2015 | 16.64 | 16.82 | 16.62 | 16.79 | 139,006 | +0.15(+0.89%) |
Jul 28, 2015 | 16.59 | 16.64 | 16.49 | 16.64 | 60,556 | +0.19(+1.16%) |
Jul 27, 2015 | 16.50 | 16.56 | 16.43 | 16.45 | 70,909 | -0.32(-1.92%) |
Jul 24, 2015 | 16.93 | 16.93 | 16.72 | 16.78 | 22,916 | -0.18(-1.07%) |
Jul 23, 2015 | 17.03 | 17.07 | 16.93 | 16.96 | 32,869 | -0.07(-0.39%) |
Jul 22, 2015 | 17.09 | 17.09 | 17.02 | 17.03 | 69,797 | -0.17(-0.96%) |
Jul 21, 2015 | 17.19 | 17.26 | 17.17 | 17.19 | 25,064 | +0.02(+0.14%) |
Jul 20, 2015 | 17.13 | 17.21 | 17.09 | 17.17 | 1,076,429 | -0.12(-0.72%) |
Jul 17, 2015 | 17.34 | 17.34 | 17.26 | 17.29 | 27,809 | -0.02(-0.14%) |
Jul 16, 2015 | 17.21 | 17.32 | 17.21 | 17.31 | 53,904 | +0.19(+1.11%) |
Jul 15, 2015 | 17.18 | 17.22 | 17.06 | 17.12 | 94,768 | -0.12(-0.67%) |
Jul 14, 2015 | 17.03 | 17.32 | 17.03 | 17.24 | 93,337 | +0.03(+0.19%) |
Jul 13, 2015 | 17.24 | 17.29 | 16.90 | 17.21 | 931,750 | +0.07(+0.39%) |
Jul 10, 2015 | 17.13 | 17.24 | 17.08 | 17.14 | 55,912 | +0.32(+1.92%) |
Jul 09, 2015 | 16.84 | 17.04 | 16.75 | 16.82 | 144,585 | +0.38(+2.31%) |
Jul 08, 2015 | 16.60 | 16.69 | 16.39 | 16.44 | 541,406 | -0.66(-3.87%) |
Jul 07, 2015 | 17.09 | 17.10 | 16.82 | 17.10 | 115,505 | -0.19(-1.10%) |
Jul 06, 2015 | 17.26 | 17.35 | 17.20 | 17.29 | 100,052 | -0.41(-2.34%) |
Jul 02, 2015 | 17.80 | 17.70 | 17.70 | 17.70 | 37,732 | +0.02(+0.14%) |