Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.74 | 14.22 | 13.54 | 14.20 | 46,334 | +0.67(+4.92%) |
Sep 29, 2015 | 13.49 | 13.72 | 13.22 | 13.53 | 56,686 | +0.17(+1.24%) |
Sep 28, 2015 | 13.73 | 13.73 | 13.34 | 13.37 | 49,007 | -0.32(-2.32%) |
Sep 25, 2015 | 14.16 | 14.25 | 13.68 | 13.68 | 20,357 | -0.47(-3.30%) |
Sep 24, 2015 | 14.03 | 14.29 | 14.02 | 14.15 | 31,781 | -0.08(-0.56%) |
Sep 23, 2015 | 14.23 | 14.32 | 14.09 | 14.23 | 18,097 | +0.04(+0.28%) |
Sep 22, 2015 | 13.84 | 14.32 | 13.70 | 14.19 | 32,460 | +0.17(+1.19%) |
Sep 21, 2015 | 14.00 | 14.43 | 13.97 | 14.02 | 40,130 | +0.03(+0.23%) |
Sep 18, 2015 | 14.15 | 14.18 | 13.91 | 13.99 | 33,999 | -0.16(-1.12%) |
Sep 17, 2015 | 13.75 | 14.35 | 13.17 | 14.15 | 28,887 | +0.09(+0.68%) |
Sep 16, 2015 | 13.58 | 14.06 | 13.58 | 14.06 | 23,996 | +0.44(+3.26%) |
Sep 15, 2015 | 13.50 | 13.61 | 13.41 | 13.61 | 10,055 | +0.21(+1.54%) |
Sep 14, 2015 | 13.45 | 13.53 | 13.19 | 13.41 | 13,379 | -0.17(-1.28%) |
Sep 11, 2015 | 13.26 | 13.58 | 13.26 | 13.58 | 8,729 | +0.24(+1.78%) |
Sep 10, 2015 | 13.57 | 13.78 | 13.17 | 13.34 | 15,890 | -0.21(-1.58%) |
Sep 09, 2015 | 13.86 | 13.86 | 13.45 | 13.56 | 24,773 | -0.28(-2.00%) |
Sep 08, 2015 | 13.75 | 13.84 | 13.43 | 13.83 | 28,116 | +0.41(+3.07%) |
Sep 04, 2015 | 13.26 | 13.42 | 13.42 | 13.42 | 21,720 | -0.05(-0.35%) |
Sep 03, 2015 | 13.59 | 13.59 | 13.34 | 13.47 | 16,524 | -0.13(-0.99%) |
Sep 02, 2015 | 13.60 | 13.75 | 13.34 | 13.60 | 27,833 | +0.29(+2.20%) |
Sep 01, 2015 | 13.12 | 13.54 | 13.12 | 13.31 | 39,673 | -0.13(-1.00%) |
Aug 31, 2015 | 13.57 | 13.76 | 13.23 | 13.45 | 29,897 | -0.09(-0.64%) |
Aug 28, 2015 | 13.44 | 13.77 | 13.26 | 13.53 | 43,777 | +0.07(+0.53%) |
Aug 27, 2015 | 13.30 | 13.79 | 13.03 | 13.46 | 32,937 | +0.30(+2.29%) |
Aug 26, 2015 | 13.25 | 13.26 | 12.83 | 13.16 | 18,691 | +0.10(+0.79%) |
Aug 25, 2015 | 12.99 | 13.13 | 12.91 | 13.06 | 40,069 | +0.23(+1.79%) |
Aug 24, 2015 | 12.75 | 12.99 | 12.39 | 12.83 | 49,354 | -0.21(-1.58%) |
Aug 21, 2015 | 12.90 | 13.05 | 12.73 | 13.03 | 40,121 | -0.10(-0.72%) |
Aug 20, 2015 | 12.80 | 13.44 | 12.57 | 13.13 | 41,435 | +0.18(+1.41%) |
Aug 19, 2015 | 12.99 | 13.06 | 12.40 | 12.95 | 35,236 | -0.20(-1.51%) |
Aug 18, 2015 | 13.38 | 13.47 | 13.07 | 13.15 | 23,736 | -0.36(-2.70%) |
Aug 17, 2015 | 13.47 | 13.58 | 13.22 | 13.51 | 38,661 | -0.08(-0.58%) |
Aug 14, 2015 | 12.81 | 13.59 | 12.81 | 13.59 | 53,193 | +0.67(+5.21%) |
Aug 13, 2015 | 13.00 | 13.00 | 12.76 | 12.92 | 27,526 | -0.06(-0.43%) |
Aug 12, 2015 | 13.36 | 13.36 | 12.76 | 12.97 | 24,457 | -0.40(-3.02%) |
Aug 11, 2015 | 13.48 | 13.52 | 13.11 | 13.38 | 24,491 | -0.15(-1.11%) |
Aug 10, 2015 | 13.74 | 13.91 | 13.45 | 13.53 | 28,126 | -0.19(-1.37%) |
Aug 07, 2015 | 13.74 | 13.79 | 13.48 | 13.71 | 22,797 | -0.02(-0.17%) |
Aug 06, 2015 | 14.36 | 14.36 | 13.64 | 13.74 | 19,920 | -0.50(-3.54%) |
Aug 05, 2015 | 14.09 | 14.31 | 14.07 | 14.24 | 25,518 | +0.24(+1.75%) |
Aug 04, 2015 | 14.21 | 14.47 | 13.83 | 14.00 | 31,614 | -0.19(-1.33%) |
Aug 03, 2015 | 15.09 | 15.29 | 14.01 | 14.19 | 126,262 | -0.97(-6.40%) |
Jul 31, 2015 | 14.71 | 15.17 | 14.60 | 15.16 | 79,641 | +0.56(+3.83%) |
Jul 30, 2015 | 14.18 | 14.88 | 14.11 | 14.60 | 57,586 | +0.33(+2.32%) |
Jul 29, 2015 | 14.04 | 14.27 | 14.03 | 14.27 | 47,292 | +0.28(+2.03%) |
Jul 28, 2015 | 13.96 | 14.13 | 13.89 | 13.98 | 60,470 | +0.02(+0.17%) |
Jul 27, 2015 | 13.68 | 14.04 | 13.58 | 13.96 | 39,878 | +0.13(+0.91%) |
Jul 24, 2015 | 13.19 | 13.89 | 12.76 | 13.83 | 125,218 | +0.71(+5.41%) |
Jul 23, 2015 | 14.57 | 14.78 | 13.04 | 13.12 | 199,511 | -1.67(-11.29%) |
Jul 22, 2015 | 14.66 | 15.05 | 14.31 | 14.79 | 30,363 | +0.05(+0.32%) |
Jul 21, 2015 | 14.68 | 14.97 | 14.50 | 14.75 | 19,620 | +0.18(+1.24%) |
Jul 20, 2015 | 15.30 | 15.30 | 14.49 | 14.56 | 24,154 | -0.76(-4.99%) |
Jul 17, 2015 | 15.58 | 15.68 | 15.25 | 15.33 | 31,694 | -0.25(-1.62%) |
Jul 16, 2015 | 15.38 | 15.59 | 15.26 | 15.58 | 28,804 | +0.35(+2.33%) |
Jul 15, 2015 | 15.40 | 15.60 | 15.10 | 15.23 | 25,253 | -0.32(-2.03%) |
Jul 14, 2015 | 15.26 | 15.89 | 15.20 | 15.54 | 26,178 | -0.22(-1.40%) |
Jul 13, 2015 | 15.00 | 15.93 | 15.00 | 15.76 | 81,286 | +0.67(+4.44%) |
Jul 10, 2015 | 14.83 | 15.16 | 14.75 | 15.09 | 60,345 | +0.39(+2.68%) |
Jul 09, 2015 | 14.48 | 14.89 | 14.46 | 14.70 | 26,836 | +0.20(+1.36%) |
Jul 08, 2015 | 14.71 | 14.71 | 14.28 | 14.50 | 50,139 | -0.30(-2.02%) |
Jul 07, 2015 | 14.96 | 14.96 | 14.25 | 14.80 | 44,259 | -0.01(-0.05%) |
Jul 06, 2015 | 14.21 | 14.94 | 13.92 | 14.81 | 64,828 | +0.48(+3.36%) |
Jul 02, 2015 | 13.73 | 14.33 | 14.33 | 14.33 | 78,031 | +0.75(+5.51%) |