Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.32 | 14.54 | 14.17 | 14.38 | 41,583 | +0.22(+1.53%) |
Sep 29, 2015 | 14.17 | 14.26 | 14.11 | 14.16 | 34,500 | +0.05(+0.37%) |
Sep 28, 2015 | 14.22 | 14.39 | 14.11 | 14.11 | 38,073 | -0.10(-0.74%) |
Sep 25, 2015 | 14.44 | 14.62 | 14.15 | 14.21 | 55,847 | -0.15(-1.04%) |
Sep 24, 2015 | 14.17 | 14.42 | 14.16 | 14.36 | 47,034 | +0.10(+0.68%) |
Sep 23, 2015 | 14.25 | 14.40 | 14.20 | 14.26 | 14,112 | +0.00(+0.00%) |
Sep 22, 2015 | 14.30 | 14.38 | 14.14 | 14.26 | 21,791 | -0.14(-0.99%) |
Sep 21, 2015 | 14.44 | 14.47 | 14.34 | 14.41 | 25,610 | +0.00(+0.00%) |
Sep 18, 2015 | 14.34 | 14.50 | 14.26 | 14.41 | 83,694 | -0.16(-1.08%) |
Sep 17, 2015 | 14.37 | 14.73 | 14.25 | 14.56 | 54,970 | +0.16(+1.09%) |
Sep 16, 2015 | 14.42 | 14.44 | 14.26 | 14.41 | 20,016 | -0.04(-0.26%) |
Sep 15, 2015 | 14.31 | 14.47 | 14.16 | 14.44 | 24,902 | +0.13(+0.94%) |
Sep 14, 2015 | 14.30 | 14.38 | 14.08 | 14.31 | 17,640 | +0.01(+0.05%) |
Sep 11, 2015 | 14.10 | 14.30 | 14.05 | 14.30 | 23,150 | +0.07(+0.53%) |
Sep 10, 2015 | 14.23 | 14.37 | 14.12 | 14.23 | 37,673 | -0.06(-0.42%) |
Sep 09, 2015 | 14.55 | 14.55 | 14.20 | 14.29 | 33,055 | -0.10(-0.68%) |
Sep 08, 2015 | 14.27 | 14.38 | 14.18 | 14.38 | 28,366 | +0.28(+2.02%) |
Sep 04, 2015 | 14.01 | 14.10 | 14.10 | 14.10 | 23,374 | -0.10(-0.68%) |
Sep 03, 2015 | 14.42 | 14.42 | 14.11 | 14.20 | 35,201 | -0.16(-1.08%) |
Sep 02, 2015 | 14.14 | 14.35 | 13.98 | 14.35 | 46,859 | +0.36(+2.59%) |
Sep 01, 2015 | 14.11 | 14.19 | 13.94 | 13.99 | 43,569 | -0.33(-2.33%) |
Aug 31, 2015 | 14.06 | 14.35 | 14.06 | 14.32 | 31,033 | +0.22(+1.57%) |
Aug 28, 2015 | 14.08 | 14.25 | 14.06 | 14.10 | 45,266 | +0.04(+0.26%) |
Aug 27, 2015 | 14.35 | 14.35 | 13.94 | 14.06 | 37,175 | -0.22(-1.55%) |
Aug 26, 2015 | 14.11 | 14.32 | 13.84 | 14.28 | 39,730 | +0.43(+3.10%) |
Aug 25, 2015 | 14.35 | 14.35 | 13.73 | 13.86 | 47,157 | -0.04(-0.27%) |
Aug 24, 2015 | 13.91 | 14.34 | 13.89 | 13.89 | 76,290 | -0.44(-3.05%) |
Aug 21, 2015 | 14.06 | 14.42 | 14.06 | 14.33 | 68,546 | +0.19(+1.31%) |
Aug 20, 2015 | 14.40 | 14.40 | 14.14 | 14.14 | 37,204 | -0.32(-2.20%) |
Aug 19, 2015 | 14.37 | 14.61 | 14.32 | 14.46 | 29,571 | +0.04(+0.26%) |
Aug 18, 2015 | 14.53 | 14.54 | 14.41 | 14.43 | 21,936 | -0.13(-0.92%) |
Aug 17, 2015 | 14.60 | 14.68 | 14.41 | 14.56 | 19,384 | -0.06(-0.40%) |
Aug 14, 2015 | 14.36 | 14.62 | 14.36 | 14.62 | 15,886 | +0.25(+1.75%) |
Aug 13, 2015 | 14.36 | 14.48 | 14.36 | 14.37 | 22,771 | -0.02(-0.15%) |
Aug 12, 2015 | 14.67 | 14.67 | 14.32 | 14.39 | 30,006 | -0.30(-2.02%) |
Aug 11, 2015 | 14.77 | 14.85 | 14.57 | 14.68 | 21,944 | -0.12(-0.80%) |
Aug 10, 2015 | 15.01 | 15.05 | 14.77 | 14.80 | 28,996 | -0.16(-1.09%) |
Aug 07, 2015 | 14.84 | 15.06 | 14.82 | 14.97 | 21,628 | +0.04(+0.30%) |
Aug 06, 2015 | 15.05 | 15.05 | 14.80 | 14.92 | 36,223 | -0.09(-0.59%) |
Aug 05, 2015 | 14.88 | 15.05 | 14.87 | 15.01 | 32,949 | +0.16(+1.05%) |
Aug 04, 2015 | 14.68 | 15.11 | 14.68 | 14.85 | 16,921 | +0.14(+0.96%) |
Aug 03, 2015 | 14.71 | 14.80 | 14.57 | 14.71 | 45,040 | -0.04(-0.25%) |
Jul 31, 2015 | 14.83 | 14.96 | 14.69 | 14.75 | 40,405 | -0.05(-0.35%) |
Jul 30, 2015 | 14.77 | 14.88 | 14.76 | 14.80 | 34,581 | -0.01(-0.05%) |
Jul 29, 2015 | 14.94 | 14.94 | 14.77 | 14.81 | 37,627 | -0.13(-0.89%) |
Jul 28, 2015 | 15.14 | 15.14 | 14.91 | 14.94 | 45,829 | -0.20(-1.32%) |
Jul 27, 2015 | 14.99 | 15.19 | 14.99 | 15.14 | 28,484 | +0.01(+0.10%) |
Jul 24, 2015 | 15.17 | 15.36 | 15.13 | 15.13 | 52,985 | -0.08(-0.54%) |
Jul 23, 2015 | 15.43 | 15.43 | 15.19 | 15.21 | 48,287 | -0.22(-1.44%) |
Jul 22, 2015 | 15.12 | 15.45 | 15.12 | 15.43 | 72,230 | +0.37(+2.46%) |
Jul 21, 2015 | 15.17 | 15.32 | 15.00 | 15.06 | 33,926 | -0.15(-0.97%) |
Jul 20, 2015 | 15.17 | 15.24 | 15.13 | 15.21 | 40,775 | -0.07(-0.44%) |
Jul 17, 2015 | 15.35 | 15.35 | 15.13 | 15.28 | 40,644 | -0.04(-0.29%) |
Jul 16, 2015 | 15.22 | 15.34 | 15.21 | 15.32 | 32,057 | +0.16(+1.07%) |
Jul 15, 2015 | 15.36 | 15.36 | 14.99 | 15.16 | 38,024 | -0.07(-0.49%) |
Jul 14, 2015 | 15.13 | 15.34 | 15.11 | 15.23 | 42,878 | +0.03(+0.19%) |
Jul 13, 2015 | 15.19 | 15.28 | 15.17 | 15.20 | 75,454 | +0.10(+0.64%) |
Jul 10, 2015 | 15.00 | 15.13 | 14.96 | 15.11 | 77,559 | +0.23(+1.54%) |
Jul 09, 2015 | 15.08 | 15.08 | 14.76 | 14.88 | 55,378 | +0.00(+0.00%) |
Jul 08, 2015 | 14.71 | 14.91 | 14.68 | 14.88 | 34,820 | +0.01(+0.05%) |
Jul 07, 2015 | 14.86 | 14.94 | 14.66 | 14.87 | 67,719 | -0.01(-0.10%) |
Jul 06, 2015 | 14.67 | 14.94 | 14.67 | 14.88 | 34,520 | +0.04(+0.30%) |
Jul 02, 2015 | 15.24 | 14.84 | 14.84 | 14.84 | 65,123 | -0.38(-2.48%) |