Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.66 | 15.82 | 15.66 | 15.74 | 14,169 | +0.16(+1.00%) |
Sep 29, 2015 | 15.56 | 15.65 | 15.55 | 15.59 | 15,509 | +0.02(+0.15%) |
Sep 28, 2015 | 15.72 | 15.72 | 15.56 | 15.56 | 3,976 | -0.02(-0.11%) |
Sep 25, 2015 | 15.69 | 15.70 | 15.58 | 15.58 | 9,293 | -0.42(-2.65%) |
Sep 24, 2015 | 15.85 | 16.01 | 15.81 | 16.01 | 19,199 | +0.10(+0.65%) |
Sep 23, 2015 | 15.87 | 15.92 | 15.85 | 15.90 | 16,616 | -0.09(-0.55%) |
Sep 22, 2015 | 15.89 | 16.01 | 15.89 | 15.99 | 11,648 | -0.29(-1.76%) |
Sep 21, 2015 | 16.30 | 16.36 | 16.28 | 16.28 | 7,582 | +0.59(+3.79%) |
Sep 18, 2015 | 15.76 | 15.84 | 15.66 | 15.68 | 25,521 | -0.46(-2.85%) |
Sep 17, 2015 | 15.93 | 16.15 | 15.93 | 16.14 | 34,959 | -0.21(-1.29%) |
Sep 16, 2015 | 16.18 | 16.38 | 16.18 | 16.36 | 34,838 | +0.95(+6.14%) |
Sep 15, 2015 | 15.32 | 15.42 | 15.23 | 15.41 | 17,031 | -0.25(-1.60%) |
Sep 14, 2015 | 15.71 | 15.72 | 15.63 | 15.66 | 13,183 | -0.79(-4.79%) |
Sep 11, 2015 | 16.33 | 16.46 | 16.30 | 16.45 | 18,534 | +0.05(+0.28%) |
Sep 10, 2015 | 16.57 | 16.57 | 16.30 | 16.40 | 33,737 | +0.33(+2.06%) |
Sep 09, 2015 | 16.53 | 16.54 | 16.07 | 16.07 | 48,143 | -0.48(-2.90%) |
Sep 08, 2015 | 15.71 | 16.92 | 15.71 | 16.55 | 53,368 | +1.59(+10.66%) |
Sep 04, 2015 | 15.18 | 14.96 | 14.96 | 14.96 | 44,155 | -0.59(-3.82%) |
Sep 03, 2015 | 15.49 | 15.84 | 15.49 | 15.55 | 26,835 | -0.05(-0.34%) |
Sep 02, 2015 | 15.72 | 15.72 | 15.27 | 15.60 | 34,139 | +0.19(+1.26%) |
Sep 01, 2015 | 15.84 | 15.86 | 15.25 | 15.41 | 106,799 | -0.85(-5.20%) |
Aug 31, 2015 | 16.26 | 16.31 | 16.20 | 16.25 | 7,051 | -0.11(-0.69%) |
Aug 28, 2015 | 16.19 | 16.43 | 16.19 | 16.37 | 15,872 | -0.05(-0.32%) |
Aug 27, 2015 | 15.28 | 16.42 | 15.28 | 16.42 | 35,369 | +1.34(+8.86%) |
Aug 26, 2015 | 14.68 | 15.08 | 14.41 | 15.08 | 81,367 | +0.12(+0.78%) |
Aug 25, 2015 | 15.20 | 15.89 | 14.97 | 14.97 | 24,624 | +0.06(+0.43%) |
Aug 24, 2015 | 15.63 | 15.63 | 13.46 | 14.90 | 62,969 | -2.59(-14.80%) |
Aug 21, 2015 | 17.90 | 17.90 | 17.44 | 17.49 | 14,997 | -0.85(-4.64%) |
Aug 20, 2015 | 18.37 | 18.49 | 18.32 | 18.34 | 18,293 | -0.47(-2.52%) |
Aug 19, 2015 | 19.06 | 19.06 | 18.78 | 18.82 | 5,080 | +0.14(+0.73%) |
Aug 18, 2015 | 19.02 | 19.02 | 18.68 | 18.68 | 22,561 | -1.53(-7.59%) |
Aug 17, 2015 | 20.02 | 20.21 | 20.02 | 20.21 | 27,791 | +0.02(+0.08%) |
Aug 14, 2015 | 19.96 | 20.23 | 19.96 | 20.20 | 14,300 | +0.11(+0.55%) |
Aug 13, 2015 | 20.08 | 20.15 | 20.08 | 20.09 | 3,976 | +0.43(+2.21%) |
Aug 12, 2015 | 19.50 | 19.66 | 19.29 | 19.66 | 293,678 | -0.48(-2.36%) |
Aug 11, 2015 | 20.78 | 20.78 | 20.01 | 20.13 | 29,692 | -0.86(-4.10%) |
Aug 10, 2015 | 20.99 | 21.04 | 20.99 | 20.99 | 22,290 | +1.27(+6.43%) |
Aug 07, 2015 | 19.54 | 19.79 | 19.54 | 19.72 | 6,788 | +0.36(+1.88%) |
Aug 06, 2015 | 19.61 | 19.61 | 19.33 | 19.36 | 6,486 | -0.29(-1.46%) |
Aug 05, 2015 | 19.65 | 19.69 | 19.64 | 19.65 | 10,465 | -0.36(-1.78%) |
Aug 04, 2015 | 20.18 | 20.18 | 19.98 | 20.00 | 24,030 | +0.86(+4.50%) |
Aug 03, 2015 | 19.25 | 19.25 | 19.14 | 19.14 | 13,788 | -0.15(-0.76%) |
Jul 31, 2015 | 19.34 | 19.37 | 19.28 | 19.29 | 11,120 | -0.07(-0.35%) |
Jul 30, 2015 | 19.70 | 19.70 | 19.05 | 19.35 | 17,662 | -0.55(-2.75%) |
Jul 29, 2015 | 19.79 | 19.90 | 19.77 | 19.90 | 33,408 | +0.71(+3.69%) |
Jul 28, 2015 | 19.02 | 19.19 | 19.02 | 19.19 | 25,197 | +0.22(+1.16%) |
Jul 27, 2015 | 19.32 | 19.32 | 18.56 | 18.97 | 28,790 | -1.98(-9.43%) |
Jul 24, 2015 | 21.10 | 21.10 | 20.91 | 20.95 | 23,825 | -0.59(-2.74%) |
Jul 23, 2015 | 21.10 | 21.64 | 21.10 | 21.54 | 88,156 | +0.64(+3.06%) |
Jul 22, 2015 | 20.78 | 20.96 | 20.78 | 20.90 | 22,319 | +0.02(+0.09%) |
Jul 21, 2015 | 20.84 | 20.93 | 20.83 | 20.88 | 20,682 | +0.25(+1.20%) |
Jul 20, 2015 | 20.63 | 20.72 | 20.52 | 20.63 | 38,307 | -0.19(-0.90%) |
Jul 17, 2015 | 20.55 | 21.06 | 20.55 | 20.82 | 23,491 | +0.65(+3.25%) |
Jul 16, 2015 | 19.50 | 20.22 | 19.50 | 20.16 | 126,506 | +0.84(+4.33%) |
Jul 15, 2015 | 19.63 | 19.63 | 19.31 | 19.33 | 77,488 | -1.03(-5.05%) |
Jul 14, 2015 | 20.30 | 20.44 | 20.30 | 20.36 | 67,419 | -0.15(-0.74%) |
Jul 13, 2015 | 20.58 | 20.98 | 20.44 | 20.51 | 144,933 | +0.07(+0.32%) |
Jul 10, 2015 | 19.54 | 20.46 | 19.54 | 20.44 | 109,674 | +1.37(+7.18%) |
Jul 09, 2015 | 16.66 | 19.19 | 16.66 | 19.07 | 159,930 | +2.74(+16.77%) |
Jul 08, 2015 | 17.05 | 17.12 | 16.26 | 16.33 | 299,284 | -1.83(-10.08%) |
Jul 07, 2015 | 18.76 | 18.76 | 17.60 | 18.16 | 193,268 | -1.38(-7.08%) |
Jul 06, 2015 | 19.77 | 19.77 | 19.38 | 19.55 | 134,097 | -0.72(-3.57%) |
Jul 02, 2015 | 20.50 | 20.27 | 20.27 | 20.27 | 166,635 | -1.02(-4.77%) |