Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.24 | 15.24 | 15.15 | 15.15 | 565 | -0.18(-1.19%) |
Sep 29, 2015 | 15.11 | 15.72 | 15.11 | 15.33 | 2,569 | +0.22(+1.48%) |
Sep 28, 2015 | 14.98 | 15.12 | 14.91 | 15.11 | 20,870 | +0.17(+1.11%) |
Sep 25, 2015 | 15.01 | 15.12 | 14.93 | 14.94 | 3,128 | -0.20(-1.31%) |
Sep 24, 2015 | 15.12 | 15.22 | 14.94 | 15.14 | 3,895 | -0.08(-0.54%) |
Sep 23, 2015 | 15.29 | 15.29 | 15.12 | 15.22 | 1,386 | +0.02(+0.16%) |
Sep 22, 2015 | 16.10 | 16.10 | 15.19 | 15.20 | 6,820 | -0.46(-2.96%) |
Sep 21, 2015 | 15.66 | 15.95 | 15.28 | 15.66 | 9,064 | +0.70(+4.71%) |
Sep 18, 2015 | 15.65 | 16.06 | 14.96 | 14.96 | 30,414 | -0.91(-5.74%) |
Sep 17, 2015 | 15.18 | 16.15 | 15.18 | 15.87 | 15,723 | +0.17(+1.11%) |
Sep 16, 2015 | 15.70 | 16.18 | 15.64 | 15.69 | 8,685 | +0.02(+0.16%) |
Sep 15, 2015 | 15.93 | 16.23 | 15.35 | 15.67 | 12,954 | -0.59(-3.62%) |
Sep 14, 2015 | 15.93 | 16.40 | 15.54 | 16.26 | 12,638 | +0.43(+2.72%) |
Sep 11, 2015 | 15.54 | 15.83 | 15.35 | 15.83 | 12,471 | +0.12(+0.79%) |
Sep 10, 2015 | 14.92 | 15.70 | 14.92 | 15.70 | 11,650 | +0.86(+5.81%) |
Sep 09, 2015 | 14.72 | 14.91 | 14.71 | 14.84 | 8,328 | -0.16(-1.05%) |
Sep 08, 2015 | 15.22 | 15.22 | 14.79 | 15.00 | 13,814 | -0.17(-1.15%) |
Sep 04, 2015 | 14.86 | 15.17 | 15.17 | 15.17 | 7,844 | +0.09(+0.60%) |
Sep 03, 2015 | 14.94 | 15.08 | 14.84 | 15.08 | 16,691 | +0.14(+0.94%) |
Sep 02, 2015 | 15.09 | 15.11 | 14.93 | 14.94 | 4,453 | -0.12(-0.77%) |
Sep 01, 2015 | 14.79 | 15.08 | 14.79 | 15.06 | 1,539 | -0.01(-0.05%) |
Aug 31, 2015 | 14.79 | 15.08 | 14.79 | 15.06 | 1,195 | +0.24(+1.62%) |
Aug 28, 2015 | 14.92 | 15.09 | 14.82 | 14.82 | 104,601 | -0.11(-0.72%) |
Aug 27, 2015 | 14.92 | 14.93 | 14.91 | 14.93 | 10,020 | +0.02(+0.11%) |
Aug 26, 2015 | 15.00 | 15.01 | 14.83 | 14.92 | 25,214 | +0.00(+0.00%) |
Aug 25, 2015 | 15.12 | 15.12 | 14.82 | 14.92 | 4,805 | -0.16(-1.04%) |
Aug 24, 2015 | 14.79 | 15.10 | 14.36 | 15.07 | 2,110 | +0.13(+0.89%) |
Aug 21, 2015 | 14.98 | 15.10 | 14.94 | 14.94 | 8,185 | -0.18(-1.21%) |
Aug 20, 2015 | 15.12 | 15.11 | 15.11 | 15.12 | 2,654 | +0.01(+0.05%) |
Aug 17, 2015 | 14.93 | 15.11 | 15.11 | 15.11 | 3 | -0.03(-0.22%) |
Aug 14, 2015 | 15.08 | 15.15 | 15.04 | 15.15 | 903 | +0.02(+0.16%) |
Aug 13, 2015 | 14.96 | 15.12 | 14.96 | 15.12 | 502 | +0.31(+2.13%) |
Aug 12, 2015 | 14.83 | 14.86 | 14.81 | 14.81 | 1,327 | -0.13(-0.89%) |
Aug 11, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 300 | -0.21(-1.37%) |
Aug 07, 2015 | 15.06 | 15.15 | 15.15 | 15.15 | 7 | +0.16(+1.07%) |
Aug 06, 2015 | 14.92 | 14.99 | 14.92 | 14.99 | 1,510 | +0.06(+0.37%) |
Aug 05, 2015 | 14.94 | 14.95 | 14.79 | 14.93 | 1,718 | +0.05(+0.33%) |
Aug 04, 2015 | 15.06 | 15.06 | 14.88 | 14.88 | 728 | +0.01(+0.06%) |
Aug 03, 2015 | 14.87 | 14.87 | 14.87 | 14.87 | 283 | +0.06(+0.39%) |
Jul 31, 2015 | 14.89 | 14.89 | 14.82 | 14.82 | 1,448 | -0.16(-1.05%) |
Jul 30, 2015 | 14.80 | 15.03 | 14.80 | 14.97 | 2,448 | +0.06(+0.39%) |
Jul 28, 2015 | 14.79 | 14.92 | 14.92 | 14.92 | 10,378 | +0.07(+0.45%) |
Jul 24, 2015 | 14.92 | 14.85 | 14.85 | 14.85 | 60 | +0.05(+0.34%) |
Jul 23, 2015 | 14.80 | 14.80 | 14.80 | 14.80 | 1,258 | -0.02(-0.17%) |
Jul 22, 2015 | 14.89 | 14.89 | 14.82 | 14.82 | 844 | -0.13(-0.89%) |
Jul 21, 2015 | 14.86 | 14.96 | 14.83 | 14.96 | 784 | -0.12(-0.82%) |
Jul 20, 2015 | 15.08 | 15.08 | 15.08 | 15.08 | 185 | +0.28(+1.90%) |
Jul 17, 2015 | 14.80 | 14.80 | 14.80 | 14.80 | 125 | -0.06(-0.39%) |
Jul 16, 2015 | 14.95 | 14.95 | 14.86 | 14.86 | 1,245 | -0.13(-0.88%) |
Jul 15, 2015 | 14.86 | 14.99 | 14.86 | 14.99 | 2,355 | +0.00(+0.00%) |
Jul 14, 2015 | 14.85 | 15.00 | 14.85 | 14.99 | 2,803 | -0.10(-0.66%) |
Jul 13, 2015 | 14.91 | 15.09 | 14.85 | 15.09 | 1,586 | -0.07(-0.44%) |
Jul 10, 2015 | 14.81 | 15.16 | 14.81 | 15.16 | 311 | +0.25(+1.67%) |
Jul 09, 2015 | 14.91 | 14.91 | 14.91 | 14.91 | 120 | +0.05(+0.33%) |
Jul 08, 2015 | 15.01 | 15.01 | 14.86 | 14.86 | 767 | -0.04(-0.28%) |
Jul 06, 2015 | 15.08 | 14.90 | 14.90 | 14.90 | 3,016 | -0.10(-0.66%) |