Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.00 | 14.54 | 13.85 | 14.53 | 224,680 | +0.70(+5.06%) |
Sep 29, 2015 | 13.62 | 14.09 | 13.50 | 13.83 | 262,926 | +0.20(+1.47%) |
Sep 28, 2015 | 14.15 | 14.19 | 13.38 | 13.63 | 479,999 | -0.52(-3.67%) |
Sep 25, 2015 | 14.93 | 15.08 | 14.09 | 14.15 | 312,670 | -0.70(-4.71%) |
Sep 24, 2015 | 14.86 | 14.94 | 14.52 | 14.85 | 203,581 | -0.08(-0.54%) |
Sep 23, 2015 | 14.85 | 15.02 | 14.74 | 14.93 | 277,995 | +0.09(+0.61%) |
Sep 22, 2015 | 14.85 | 15.03 | 14.68 | 14.84 | 268,317 | -0.15(-1.00%) |
Sep 21, 2015 | 15.34 | 15.50 | 14.81 | 14.99 | 278,848 | -0.34(-2.22%) |
Sep 18, 2015 | 14.77 | 15.46 | 14.60 | 15.33 | 460,189 | +0.40(+2.68%) |
Sep 17, 2015 | 14.80 | 15.06 | 14.62 | 14.93 | 346,391 | +0.09(+0.61%) |
Sep 16, 2015 | 14.84 | 14.95 | 14.58 | 14.84 | 243,892 | -0.06(-0.40%) |
Sep 15, 2015 | 14.15 | 14.90 | 14.03 | 14.90 | 234,497 | +0.74(+5.23%) |
Sep 14, 2015 | 14.30 | 14.37 | 14.09 | 14.16 | 243,881 | -0.14(-0.98%) |
Sep 11, 2015 | 14.46 | 14.49 | 14.17 | 14.30 | 146,317 | -0.20(-1.38%) |
Sep 10, 2015 | 14.33 | 14.55 | 14.25 | 14.50 | 275,876 | +0.18(+1.26%) |
Sep 09, 2015 | 14.70 | 14.70 | 14.31 | 14.32 | 390,645 | -0.37(-2.52%) |
Sep 08, 2015 | 14.95 | 15.00 | 14.66 | 14.69 | 378,951 | -0.07(-0.47%) |
Sep 04, 2015 | 14.63 | 14.76 | 14.76 | 14.76 | 162,900 | +0.02(+0.14%) |
Sep 03, 2015 | 15.09 | 15.19 | 14.70 | 14.74 | 250,238 | -0.32(-2.12%) |
Sep 02, 2015 | 14.48 | 15.08 | 14.38 | 15.06 | 332,351 | +0.65(+4.51%) |
Sep 01, 2015 | 14.08 | 14.41 | 14.08 | 14.41 | 709,661 | +0.01(+0.07%) |
Aug 31, 2015 | 14.37 | 14.55 | 14.28 | 14.40 | 417,751 | -0.19(-1.30%) |
Aug 28, 2015 | 14.34 | 14.66 | 14.30 | 14.59 | 358,570 | +0.23(+1.60%) |
Aug 27, 2015 | 14.54 | 14.55 | 14.16 | 14.36 | 267,675 | +0.00(+0.00%) |
Aug 26, 2015 | 14.14 | 14.40 | 13.84 | 14.36 | 349,671 | +0.42(+3.01%) |
Aug 25, 2015 | 14.50 | 14.62 | 13.86 | 13.94 | 374,128 | -0.33(-2.31%) |
Aug 24, 2015 | 13.86 | 14.74 | 13.08 | 14.27 | 515,398 | -0.28(-1.92%) |
Aug 21, 2015 | 13.94 | 14.67 | 13.69 | 14.55 | 457,688 | +0.19(+1.32%) |
Aug 20, 2015 | 14.69 | 14.75 | 14.32 | 14.36 | 380,506 | -0.37(-2.51%) |
Aug 19, 2015 | 14.63 | 14.77 | 14.38 | 14.73 | 671,200 | -0.04(-0.27%) |
Aug 18, 2015 | 15.20 | 15.31 | 14.73 | 14.77 | 556,221 | -0.47(-3.08%) |
Aug 17, 2015 | 15.33 | 15.36 | 15.10 | 15.24 | 324,267 | -0.16(-1.04%) |
Aug 14, 2015 | 15.31 | 15.43 | 15.12 | 15.40 | 277,468 | -0.09(-0.58%) |
Aug 13, 2015 | 15.38 | 15.53 | 15.08 | 15.49 | 347,040 | +0.14(+0.91%) |
Aug 12, 2015 | 15.48 | 15.48 | 14.90 | 15.35 | 359,645 | -0.17(-1.10%) |
Aug 11, 2015 | 15.80 | 15.96 | 15.39 | 15.52 | 386,968 | -0.39(-2.45%) |
Aug 10, 2015 | 15.68 | 15.99 | 15.66 | 15.91 | 203,920 | +0.26(+1.66%) |
Aug 07, 2015 | 16.03 | 16.12 | 15.52 | 15.65 | 367,809 | -0.56(-3.45%) |
Aug 06, 2015 | 17.06 | 17.06 | 16.05 | 16.21 | 711,375 | -0.81(-4.76%) |
Aug 05, 2015 | 17.03 | 17.40 | 17.02 | 17.02 | 338,479 | +0.08(+0.47%) |
Aug 04, 2015 | 16.98 | 17.18 | 16.72 | 16.94 | 377,687 | -0.07(-0.41%) |
Aug 03, 2015 | 17.36 | 17.47 | 16.83 | 17.01 | 415,801 | -0.42(-2.41%) |
Jul 31, 2015 | 17.86 | 17.86 | 17.24 | 17.43 | 705,883 | +0.07(+0.40%) |
Jul 30, 2015 | 18.12 | 18.49 | 17.20 | 17.36 | 1,163,142 | -1.02(-5.55%) |
Jul 29, 2015 | 17.94 | 18.59 | 17.56 | 18.38 | 3,974,072 | +2.98(+19.35%) |
Jul 28, 2015 | 16.04 | 16.04 | 15.37 | 15.40 | 713,998 | -0.57(-3.57%) |
Jul 27, 2015 | 16.30 | 16.30 | 15.73 | 15.97 | 367,292 | -0.43(-2.62%) |
Jul 24, 2015 | 16.33 | 16.48 | 16.14 | 16.40 | 286,115 | +0.03(+0.18%) |
Jul 23, 2015 | 16.61 | 16.89 | 16.24 | 16.37 | 295,929 | -0.19(-1.15%) |
Jul 22, 2015 | 16.45 | 16.84 | 16.45 | 16.56 | 216,137 | -0.07(-0.42%) |
Jul 21, 2015 | 16.27 | 16.70 | 16.20 | 16.63 | 266,094 | +0.32(+1.96%) |
Jul 20, 2015 | 16.25 | 16.49 | 15.82 | 16.31 | 579,625 | +0.06(+0.37%) |
Jul 17, 2015 | 15.75 | 16.33 | 15.67 | 16.25 | 370,819 | +0.52(+3.31%) |
Jul 16, 2015 | 15.40 | 15.77 | 15.38 | 15.73 | 279,330 | +0.22(+1.42%) |
Jul 15, 2015 | 15.58 | 15.60 | 15.35 | 15.51 | 353,380 | -0.05(-0.32%) |
Jul 14, 2015 | 15.38 | 15.58 | 15.33 | 15.56 | 122,272 | +0.13(+0.84%) |
Jul 13, 2015 | 15.06 | 15.45 | 15.00 | 15.43 | 262,810 | +0.44(+2.94%) |
Jul 10, 2015 | 15.05 | 15.12 | 14.78 | 14.99 | 215,153 | +0.07(+0.47%) |
Jul 09, 2015 | 15.10 | 15.23 | 14.84 | 14.92 | 234,999 | +0.02(+0.13%) |
Jul 08, 2015 | 14.87 | 15.16 | 14.73 | 14.90 | 362,584 | +0.05(+0.34%) |
Jul 07, 2015 | 15.10 | 15.10 | 14.57 | 14.85 | 390,909 | -0.21(-1.39%) |
Jul 06, 2015 | 14.92 | 15.22 | 14.88 | 15.06 | 288,538 | +0.05(+0.33%) |
Jul 02, 2015 | 15.00 | 15.01 | 15.01 | 15.01 | 235,700 | +0.01(+0.07%) |