Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.42 | 13.64 | 13.13 | 13.19 | 294,182 | -0.10(-0.78%) |
Sep 29, 2015 | 13.45 | 13.61 | 13.19 | 13.29 | 110,140 | -0.02(-0.12%) |
Sep 28, 2015 | 13.37 | 13.81 | 13.11 | 13.31 | 64,928 | -0.05(-0.35%) |
Sep 25, 2015 | 13.58 | 13.71 | 13.33 | 13.36 | 147,061 | -0.05(-0.40%) |
Sep 24, 2015 | 13.47 | 13.86 | 13.33 | 13.41 | 160,770 | -0.01(-0.07%) |
Sep 23, 2015 | 13.51 | 13.74 | 13.41 | 13.42 | 136,794 | +0.02(+0.16%) |
Sep 22, 2015 | 13.32 | 13.54 | 13.19 | 13.40 | 134,802 | +0.03(+0.21%) |
Sep 21, 2015 | 13.39 | 13.57 | 13.35 | 13.37 | 167,068 | +0.02(+0.14%) |
Sep 18, 2015 | 13.26 | 13.45 | 13.10 | 13.35 | 162,021 | -0.10(-0.75%) |
Sep 17, 2015 | 13.72 | 13.94 | 13.32 | 13.45 | 193,945 | -0.27(-1.93%) |
Sep 16, 2015 | 13.95 | 14.18 | 13.67 | 13.72 | 51,827 | -0.11(-0.80%) |
Sep 15, 2015 | 13.98 | 14.01 | 13.76 | 13.83 | 101,045 | +0.07(+0.48%) |
Sep 14, 2015 | 13.69 | 14.11 | 13.69 | 13.76 | 78,823 | +0.08(+0.58%) |
Sep 11, 2015 | 13.33 | 13.75 | 13.29 | 13.68 | 76,366 | +0.27(+2.05%) |
Sep 10, 2015 | 13.18 | 13.46 | 13.18 | 13.41 | 57,669 | +0.13(+0.95%) |
Sep 09, 2015 | 13.26 | 13.37 | 13.23 | 13.28 | 79,688 | +0.08(+0.60%) |
Sep 08, 2015 | 13.33 | 13.37 | 13.09 | 13.20 | 83,602 | +0.04(+0.29%) |
Sep 04, 2015 | 13.23 | 13.16 | 13.16 | 13.16 | 34,517 | -0.20(-1.49%) |
Sep 03, 2015 | 13.48 | 13.60 | 13.33 | 13.36 | 48,669 | -0.05(-0.40%) |
Sep 02, 2015 | 13.40 | 13.52 | 13.34 | 13.42 | 55,564 | +0.15(+1.12%) |
Sep 01, 2015 | 13.46 | 13.59 | 13.24 | 13.27 | 60,551 | -0.40(-2.92%) |
Aug 31, 2015 | 13.68 | 13.99 | 13.54 | 13.67 | 70,097 | -0.11(-0.78%) |
Aug 28, 2015 | 13.91 | 13.91 | 13.35 | 13.78 | 125,788 | -0.12(-0.84%) |
Aug 27, 2015 | 13.73 | 14.01 | 13.45 | 13.89 | 146,414 | +0.35(+2.56%) |
Aug 26, 2015 | 13.49 | 13.75 | 13.36 | 13.55 | 142,497 | +0.30(+2.23%) |
Aug 25, 2015 | 13.86 | 13.86 | 13.24 | 13.25 | 190,762 | -0.23(-1.68%) |
Aug 24, 2015 | 14.16 | 14.20 | 13.22 | 13.48 | 176,753 | -1.29(-8.74%) |
Aug 21, 2015 | 14.28 | 14.80 | 13.85 | 14.77 | 175,355 | +0.27(+1.87%) |
Aug 20, 2015 | 14.70 | 14.78 | 14.48 | 14.50 | 107,602 | -0.39(-2.64%) |
Aug 19, 2015 | 14.98 | 15.02 | 14.64 | 14.89 | 66,885 | -0.10(-0.69%) |
Aug 18, 2015 | 15.10 | 15.12 | 14.87 | 14.99 | 69,426 | -0.12(-0.77%) |
Aug 17, 2015 | 15.14 | 15.37 | 15.03 | 15.11 | 171,362 | -0.14(-0.93%) |
Aug 14, 2015 | 15.02 | 15.41 | 15.00 | 15.25 | 161,369 | +0.16(+1.04%) |
Aug 13, 2015 | 15.01 | 15.16 | 14.83 | 15.09 | 95,681 | +0.01(+0.04%) |
Aug 12, 2015 | 15.41 | 15.74 | 14.96 | 15.09 | 74,017 | -0.20(-1.30%) |
Aug 11, 2015 | 15.25 | 15.49 | 15.20 | 15.29 | 112,208 | -0.07(-0.45%) |
Aug 10, 2015 | 15.37 | 15.85 | 15.26 | 15.36 | 117,358 | +0.04(+0.25%) |
Aug 07, 2015 | 15.53 | 15.58 | 15.21 | 15.32 | 72,288 | -0.21(-1.38%) |
Aug 06, 2015 | 15.59 | 15.73 | 15.26 | 15.53 | 118,447 | -0.03(-0.22%) |
Aug 05, 2015 | 15.71 | 15.93 | 14.97 | 15.57 | 138,154 | +0.00(+0.02%) |
Aug 04, 2015 | 15.74 | 15.84 | 15.43 | 15.56 | 204,576 | -0.15(-0.94%) |
Aug 03, 2015 | 15.89 | 16.06 | 15.55 | 15.71 | 145,140 | -0.20(-1.29%) |
Jul 31, 2015 | 16.04 | 16.20 | 15.43 | 15.92 | 136,268 | -0.18(-1.10%) |
Jul 30, 2015 | 15.86 | 16.49 | 15.67 | 16.09 | 167,566 | +0.06(+0.37%) |
Jul 29, 2015 | 16.15 | 16.15 | 15.62 | 16.03 | 147,287 | -0.07(-0.43%) |
Jul 28, 2015 | 16.05 | 16.20 | 15.91 | 16.10 | 107,904 | +0.04(+0.25%) |
Jul 27, 2015 | 15.90 | 16.17 | 15.72 | 16.06 | 111,551 | +0.08(+0.51%) |
Jul 24, 2015 | 15.99 | 16.22 | 15.77 | 15.98 | 157,389 | -0.06(-0.35%) |
Jul 23, 2015 | 16.62 | 16.85 | 15.95 | 16.04 | 153,424 | -0.47(-2.84%) |
Jul 22, 2015 | 16.21 | 16.54 | 16.20 | 16.51 | 97,927 | +0.31(+1.94%) |
Jul 21, 2015 | 16.23 | 16.29 | 15.74 | 16.19 | 140,248 | +0.03(+0.21%) |
Jul 20, 2015 | 15.85 | 16.23 | 15.68 | 16.16 | 148,980 | +0.39(+2.50%) |
Jul 17, 2015 | 15.55 | 15.86 | 15.49 | 15.76 | 96,491 | +0.25(+1.62%) |
Jul 16, 2015 | 15.35 | 15.58 | 15.30 | 15.51 | 213,442 | +0.29(+1.92%) |
Jul 15, 2015 | 15.35 | 15.43 | 15.11 | 15.22 | 113,238 | -0.11(-0.74%) |
Jul 14, 2015 | 14.74 | 15.66 | 14.47 | 15.33 | 181,086 | +0.76(+5.21%) |
Jul 13, 2015 | 13.90 | 14.60 | 13.80 | 14.57 | 184,933 | +0.77(+5.61%) |
Jul 10, 2015 | 13.77 | 13.90 | 13.53 | 13.80 | 176,245 | +0.10(+0.74%) |
Jul 09, 2015 | 13.90 | 13.90 | 13.60 | 13.70 | 107,332 | -0.08(-0.62%) |
Jul 08, 2015 | 13.86 | 13.92 | 13.67 | 13.78 | 63,032 | -0.19(-1.37%) |
Jul 07, 2015 | 13.73 | 14.04 | 13.69 | 13.97 | 106,608 | +0.21(+1.53%) |
Jul 06, 2015 | 13.63 | 13.77 | 13.63 | 13.76 | 78,791 | +0.04(+0.32%) |
Jul 02, 2015 | 13.59 | 13.72 | 13.72 | 13.72 | 82,272 | +0.15(+1.11%) |