Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.01 | 14.33 | 14.00 | 14.13 | 307,080 | +0.22(+1.58%) |
Sep 29, 2015 | 14.16 | 14.29 | 13.87 | 13.91 | 261,132 | -0.19(-1.35%) |
Sep 28, 2015 | 14.22 | 14.27 | 14.05 | 14.10 | 238,483 | -0.18(-1.26%) |
Sep 25, 2015 | 14.41 | 14.49 | 14.17 | 14.28 | 282,691 | -0.05(-0.35%) |
Sep 24, 2015 | 14.10 | 14.44 | 13.99 | 14.33 | 322,683 | +0.03(+0.21%) |
Sep 23, 2015 | 14.12 | 14.41 | 13.99 | 14.30 | 241,669 | +0.23(+1.63%) |
Sep 22, 2015 | 14.38 | 14.52 | 14.03 | 14.07 | 244,801 | -0.57(-3.89%) |
Sep 21, 2015 | 14.57 | 14.89 | 14.31 | 14.64 | 129,790 | +0.18(+1.24%) |
Sep 18, 2015 | 15.04 | 15.09 | 14.10 | 14.46 | 1,084,765 | -0.78(-5.12%) |
Sep 17, 2015 | 15.22 | 15.56 | 15.09 | 15.24 | 197,202 | +0.04(+0.26%) |
Sep 16, 2015 | 14.88 | 15.31 | 14.87 | 15.20 | 258,525 | +0.37(+2.49%) |
Sep 15, 2015 | 14.83 | 14.95 | 14.58 | 14.83 | 244,410 | +0.06(+0.41%) |
Sep 14, 2015 | 15.19 | 15.29 | 14.69 | 14.77 | 336,385 | -0.42(-2.76%) |
Sep 11, 2015 | 15.50 | 15.50 | 15.01 | 15.19 | 304,020 | -0.31(-2.00%) |
Sep 10, 2015 | 15.88 | 16.07 | 15.42 | 15.50 | 244,919 | -0.44(-2.76%) |
Sep 09, 2015 | 16.12 | 16.19 | 15.82 | 15.94 | 300,621 | -0.02(-0.13%) |
Sep 08, 2015 | 15.92 | 16.04 | 15.70 | 15.96 | 217,729 | +0.32(+2.05%) |
Sep 04, 2015 | 15.90 | 15.64 | 15.64 | 15.64 | 130,000 | -0.42(-2.62%) |
Sep 03, 2015 | 16.24 | 16.37 | 15.98 | 16.06 | 218,999 | -0.06(-0.37%) |
Sep 02, 2015 | 16.26 | 16.26 | 15.93 | 16.12 | 248,875 | +0.09(+0.56%) |
Sep 01, 2015 | 16.07 | 16.53 | 15.92 | 16.03 | 258,169 | -0.27(-1.66%) |
Aug 31, 2015 | 16.27 | 16.59 | 16.04 | 16.30 | 244,559 | -0.04(-0.24%) |
Aug 28, 2015 | 16.25 | 16.39 | 16.08 | 16.34 | 198,876 | -0.03(-0.18%) |
Aug 27, 2015 | 15.81 | 16.45 | 15.59 | 16.37 | 436,760 | +0.77(+4.94%) |
Aug 26, 2015 | 15.37 | 15.69 | 14.48 | 15.60 | 655,949 | +0.63(+4.21%) |
Aug 25, 2015 | 16.11 | 16.14 | 14.93 | 14.97 | 538,098 | -0.65(-4.16%) |
Aug 24, 2015 | 15.75 | 16.34 | 15.49 | 15.62 | 396,473 | -1.06(-6.35%) |
Aug 21, 2015 | 16.58 | 16.92 | 16.31 | 16.68 | 420,236 | -0.22(-1.30%) |
Aug 20, 2015 | 17.22 | 17.37 | 16.85 | 16.90 | 205,761 | -0.45(-2.59%) |
Aug 19, 2015 | 17.49 | 17.51 | 16.89 | 17.35 | 367,211 | -0.34(-1.92%) |
Aug 18, 2015 | 17.62 | 18.38 | 17.62 | 17.69 | 549,096 | +0.50(+2.91%) |
Aug 17, 2015 | 17.09 | 17.30 | 16.64 | 17.19 | 372,213 | +0.03(+0.17%) |
Aug 14, 2015 | 16.94 | 17.25 | 16.84 | 17.16 | 286,159 | +0.18(+1.06%) |
Aug 13, 2015 | 16.81 | 17.27 | 16.66 | 16.98 | 425,092 | +0.23(+1.37%) |
Aug 12, 2015 | 16.83 | 16.99 | 16.49 | 16.75 | 311,042 | -0.18(-1.06%) |
Aug 11, 2015 | 16.27 | 17.02 | 16.23 | 16.93 | 418,873 | +0.49(+2.98%) |
Aug 10, 2015 | 16.58 | 16.63 | 16.21 | 16.44 | 344,382 | -0.20(-1.20%) |
Aug 07, 2015 | 16.83 | 17.16 | 16.59 | 16.64 | 172,283 | -0.22(-1.30%) |
Aug 06, 2015 | 17.28 | 17.28 | 16.44 | 16.86 | 437,266 | -0.40(-2.32%) |
Aug 05, 2015 | 17.22 | 17.48 | 16.30 | 17.26 | 529,596 | +0.18(+1.05%) |
Aug 04, 2015 | 17.59 | 17.84 | 16.54 | 17.08 | 693,489 | -0.46(-2.62%) |
Aug 03, 2015 | 18.10 | 18.14 | 17.39 | 17.54 | 318,921 | -0.52(-2.88%) |
Jul 31, 2015 | 17.99 | 18.30 | 17.93 | 18.06 | 334,056 | +0.05(+0.28%) |
Jul 30, 2015 | 18.52 | 18.54 | 17.43 | 18.01 | 520,183 | -0.56(-3.02%) |
Jul 29, 2015 | 18.33 | 18.67 | 18.16 | 18.57 | 369,314 | +0.32(+1.75%) |
Jul 28, 2015 | 18.40 | 18.40 | 17.68 | 18.25 | 297,821 | -0.01(-0.05%) |
Jul 27, 2015 | 18.54 | 18.62 | 18.14 | 18.26 | 311,082 | -0.44(-2.35%) |
Jul 24, 2015 | 18.88 | 19.25 | 18.54 | 18.70 | 474,438 | -0.29(-1.53%) |
Jul 23, 2015 | 21.82 | 21.95 | 18.69 | 18.99 | 1,075,286 | -3.12(-14.11%) |
Jul 22, 2015 | 20.63 | 22.74 | 19.57 | 22.11 | 540,304 | +0.48(+2.22%) |
Jul 21, 2015 | 21.65 | 22.00 | 21.04 | 21.63 | 311,154 | -0.10(-0.46%) |
Jul 20, 2015 | 21.64 | 22.11 | 21.12 | 21.73 | 308,571 | +0.18(+0.84%) |
Jul 17, 2015 | 22.04 | 22.10 | 21.48 | 21.55 | 244,010 | -0.59(-2.66%) |
Jul 16, 2015 | 21.97 | 22.21 | 21.94 | 22.14 | 139,507 | +0.22(+1.00%) |
Jul 15, 2015 | 22.61 | 22.77 | 21.85 | 21.92 | 142,709 | -0.65(-2.88%) |
Jul 14, 2015 | 22.73 | 22.86 | 22.35 | 22.57 | 135,234 | -0.11(-0.49%) |
Jul 13, 2015 | 22.25 | 22.79 | 22.25 | 22.68 | 145,506 | +0.60(+2.72%) |
Jul 10, 2015 | 22.01 | 22.38 | 21.90 | 22.08 | 140,286 | +0.40(+1.85%) |
Jul 09, 2015 | 21.13 | 21.85 | 21.06 | 21.68 | 400,379 | +0.70(+3.34%) |
Jul 08, 2015 | 21.88 | 22.00 | 20.92 | 20.98 | 400,058 | -1.04(-4.72%) |
Jul 07, 2015 | 21.96 | 22.25 | 21.67 | 22.02 | 259,075 | +0.11(+0.50%) |
Jul 06, 2015 | 22.33 | 22.43 | 21.84 | 21.91 | 244,968 | -0.54(-2.41%) |
Jul 02, 2015 | 24.25 | 22.45 | 22.45 | 22.45 | 427,900 | -1.76(-7.27%) |