Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.42 | 13.64 | 13.13 | 13.19 | 294,223 | -0.10(-0.78%) |
Sep 29, 2015 | 13.45 | 13.61 | 13.19 | 13.29 | 110,155 | -0.02(-0.12%) |
Sep 28, 2015 | 13.37 | 13.81 | 13.11 | 13.31 | 64,937 | -0.05(-0.35%) |
Sep 25, 2015 | 13.58 | 13.71 | 13.33 | 13.36 | 147,081 | -0.05(-0.40%) |
Sep 24, 2015 | 13.47 | 13.86 | 13.33 | 13.41 | 160,792 | -0.01(-0.07%) |
Sep 23, 2015 | 13.50 | 13.74 | 13.41 | 13.42 | 136,813 | +0.02(+0.16%) |
Sep 22, 2015 | 13.32 | 13.54 | 13.19 | 13.40 | 134,821 | +0.03(+0.21%) |
Sep 21, 2015 | 13.39 | 13.56 | 13.35 | 13.37 | 167,091 | +0.02(+0.14%) |
Sep 18, 2015 | 13.26 | 13.45 | 13.10 | 13.35 | 162,043 | -0.10(-0.75%) |
Sep 17, 2015 | 13.72 | 13.93 | 13.31 | 13.45 | 193,971 | -0.27(-1.93%) |
Sep 16, 2015 | 13.95 | 14.18 | 13.67 | 13.72 | 51,834 | -0.11(-0.80%) |
Sep 15, 2015 | 13.98 | 14.01 | 13.75 | 13.83 | 101,058 | +0.07(+0.48%) |
Sep 14, 2015 | 13.69 | 14.10 | 13.69 | 13.76 | 78,834 | +0.08(+0.58%) |
Sep 11, 2015 | 13.32 | 13.74 | 13.29 | 13.68 | 76,377 | +0.27(+2.05%) |
Sep 10, 2015 | 13.18 | 13.46 | 13.18 | 13.41 | 57,677 | +0.13(+0.95%) |
Sep 09, 2015 | 13.26 | 13.37 | 13.23 | 13.28 | 79,699 | +0.08(+0.60%) |
Sep 08, 2015 | 13.32 | 13.37 | 13.08 | 13.20 | 83,614 | +0.04(+0.29%) |
Sep 04, 2015 | 13.23 | 13.16 | 13.16 | 13.16 | 34,522 | -0.20(-1.49%) |
Sep 03, 2015 | 13.48 | 13.60 | 13.33 | 13.36 | 48,676 | -0.05(-0.40%) |
Sep 02, 2015 | 13.40 | 13.52 | 13.34 | 13.42 | 55,571 | +0.15(+1.12%) |
Sep 01, 2015 | 13.46 | 13.58 | 13.24 | 13.27 | 60,559 | -0.40(-2.93%) |
Aug 31, 2015 | 13.68 | 13.99 | 13.54 | 13.67 | 70,106 | -0.11(-0.78%) |
Aug 28, 2015 | 13.91 | 13.91 | 13.35 | 13.77 | 125,805 | -0.12(-0.84%) |
Aug 27, 2015 | 13.73 | 14.01 | 13.45 | 13.89 | 146,434 | +0.35(+2.56%) |
Aug 26, 2015 | 13.49 | 13.75 | 13.36 | 13.54 | 142,516 | +0.30(+2.23%) |
Aug 25, 2015 | 13.86 | 13.86 | 13.24 | 13.25 | 190,788 | -0.23(-1.68%) |
Aug 24, 2015 | 14.16 | 14.20 | 13.22 | 13.47 | 176,777 | -1.29(-8.74%) |
Aug 21, 2015 | 14.28 | 14.80 | 13.84 | 14.77 | 175,379 | +0.27(+1.87%) |
Aug 20, 2015 | 14.70 | 14.78 | 14.48 | 14.49 | 107,617 | -0.39(-2.64%) |
Aug 19, 2015 | 14.98 | 15.01 | 14.64 | 14.89 | 66,894 | -0.10(-0.69%) |
Aug 18, 2015 | 15.10 | 15.11 | 14.87 | 14.99 | 69,436 | -0.12(-0.77%) |
Aug 17, 2015 | 15.13 | 15.37 | 15.02 | 15.11 | 171,386 | -0.14(-0.93%) |
Aug 14, 2015 | 15.02 | 15.41 | 15.00 | 15.25 | 161,391 | +0.16(+1.04%) |
Aug 13, 2015 | 15.01 | 15.16 | 14.83 | 15.09 | 95,694 | +0.01(+0.04%) |
Aug 12, 2015 | 15.41 | 15.74 | 14.95 | 15.09 | 74,027 | -0.20(-1.30%) |
Aug 11, 2015 | 15.25 | 15.48 | 15.19 | 15.28 | 112,224 | -0.07(-0.45%) |
Aug 10, 2015 | 15.37 | 15.85 | 15.26 | 15.35 | 117,374 | +0.04(+0.25%) |
Aug 07, 2015 | 15.52 | 15.58 | 15.20 | 15.32 | 72,298 | -0.21(-1.38%) |
Aug 06, 2015 | 15.58 | 15.73 | 15.26 | 15.53 | 118,463 | -0.03(-0.22%) |
Aug 05, 2015 | 15.70 | 15.93 | 14.97 | 15.56 | 138,173 | +0.00(+0.02%) |
Aug 04, 2015 | 15.73 | 15.84 | 15.43 | 15.56 | 204,605 | -0.15(-0.94%) |
Aug 03, 2015 | 15.88 | 16.05 | 15.55 | 15.71 | 145,160 | -0.20(-1.29%) |
Jul 31, 2015 | 16.04 | 16.19 | 15.43 | 15.91 | 136,286 | -0.18(-1.10%) |
Jul 30, 2015 | 15.86 | 16.48 | 15.67 | 16.09 | 167,589 | +0.06(+0.37%) |
Jul 29, 2015 | 16.14 | 16.14 | 15.62 | 16.03 | 147,307 | -0.07(-0.43%) |
Jul 28, 2015 | 16.04 | 16.20 | 15.91 | 16.10 | 107,919 | +0.04(+0.25%) |
Jul 27, 2015 | 15.90 | 16.16 | 15.72 | 16.06 | 111,566 | +0.08(+0.51%) |
Jul 24, 2015 | 15.98 | 16.21 | 15.77 | 15.98 | 157,410 | -0.06(-0.35%) |
Jul 23, 2015 | 16.62 | 16.84 | 15.95 | 16.03 | 153,445 | -0.47(-2.84%) |
Jul 22, 2015 | 16.21 | 16.54 | 16.19 | 16.50 | 97,940 | +0.31(+1.94%) |
Jul 21, 2015 | 16.22 | 16.29 | 15.74 | 16.19 | 140,267 | +0.03(+0.21%) |
Jul 20, 2015 | 15.85 | 16.23 | 15.68 | 16.15 | 149,001 | +0.39(+2.50%) |
Jul 17, 2015 | 15.55 | 15.85 | 15.49 | 15.76 | 96,504 | +0.25(+1.62%) |
Jul 16, 2015 | 15.35 | 15.58 | 15.30 | 15.51 | 213,472 | +0.29(+1.92%) |
Jul 15, 2015 | 15.34 | 15.43 | 15.11 | 15.22 | 113,253 | -0.11(-0.74%) |
Jul 14, 2015 | 14.74 | 15.66 | 14.47 | 15.33 | 181,111 | +0.76(+5.21%) |
Jul 13, 2015 | 13.90 | 14.60 | 13.80 | 14.57 | 184,958 | +0.77(+5.61%) |
Jul 10, 2015 | 13.77 | 13.90 | 13.53 | 13.80 | 176,269 | +0.10(+0.74%) |
Jul 09, 2015 | 13.90 | 13.90 | 13.60 | 13.70 | 107,347 | -0.09(-0.62%) |
Jul 08, 2015 | 13.86 | 13.92 | 13.67 | 13.78 | 63,041 | -0.19(-1.37%) |
Jul 07, 2015 | 13.73 | 14.04 | 13.69 | 13.97 | 106,623 | +0.21(+1.53%) |
Jul 06, 2015 | 13.63 | 13.76 | 13.63 | 13.76 | 78,802 | +0.04(+0.32%) |
Jul 02, 2015 | 13.59 | 13.72 | 13.72 | 13.72 | 82,284 | +0.15(+1.11%) |