Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.82 | 15.01 | 14.82 | 15.01 | 8,934 | +0.26(+1.73%) |
Sep 29, 2015 | 14.83 | 14.83 | 14.67 | 14.75 | 19,431 | -0.16(-1.05%) |
Sep 28, 2015 | 15.02 | 15.02 | 14.91 | 14.91 | 13,722 | -0.24(-1.56%) |
Sep 25, 2015 | 15.31 | 15.31 | 15.15 | 15.15 | 34,433 | -0.14(-0.90%) |
Sep 24, 2015 | 15.21 | 15.31 | 15.11 | 15.29 | 31,066 | -0.07(-0.45%) |
Sep 23, 2015 | 15.64 | 15.64 | 15.31 | 15.35 | 27,488 | -0.22(-1.39%) |
Sep 22, 2015 | 15.69 | 15.70 | 15.53 | 15.57 | 29,339 | -0.31(-1.97%) |
Sep 21, 2015 | 15.93 | 16.04 | 15.84 | 15.88 | 38,353 | -0.01(-0.07%) |
Sep 18, 2015 | 16.07 | 16.09 | 15.90 | 15.90 | 10,474 | -0.37(-2.28%) |
Sep 17, 2015 | 16.37 | 16.49 | 16.27 | 16.27 | 3,095 | -0.09(-0.54%) |
Sep 16, 2015 | 16.26 | 16.37 | 16.26 | 16.36 | 24,441 | +0.18(+1.09%) |
Sep 15, 2015 | 15.97 | 16.20 | 15.97 | 16.18 | 76,597 | +0.21(+1.29%) |
Sep 14, 2015 | 16.07 | 16.07 | 15.95 | 15.97 | 35,921 | -0.10(-0.61%) |
Sep 11, 2015 | 15.95 | 16.07 | 15.86 | 16.07 | 63,455 | -0.02(-0.12%) |
Sep 10, 2015 | 15.99 | 16.14 | 15.99 | 16.09 | 2,473 | -0.13(-0.79%) |
Sep 09, 2015 | 16.24 | 16.36 | 16.20 | 16.22 | 11,693 | -0.03(-0.18%) |
Sep 08, 2015 | 16.64 | 16.64 | 16.21 | 16.25 | 3,407 | +0.29(+1.84%) |
Sep 04, 2015 | 16.00 | 15.95 | 15.95 | 15.95 | 8,362 | -0.11(-0.67%) |
Sep 03, 2015 | 16.09 | 16.13 | 16.06 | 16.06 | 1,764 | +0.10(+0.61%) |
Sep 02, 2015 | 16.06 | 16.06 | 15.83 | 15.96 | 19,729 | +0.13(+0.81%) |
Sep 01, 2015 | 16.12 | 16.22 | 15.84 | 15.84 | 10,436 | -0.48(-2.94%) |
Aug 31, 2015 | 16.04 | 16.35 | 16.03 | 16.32 | 19,523 | +0.25(+1.53%) |
Aug 28, 2015 | 15.96 | 16.10 | 15.96 | 16.07 | 2,704 | +0.29(+1.86%) |
Aug 27, 2015 | 15.58 | 15.89 | 15.58 | 15.78 | 27,963 | +0.37(+2.42%) |
Aug 26, 2015 | 15.32 | 15.40 | 15.30 | 15.40 | 5,291 | +0.19(+1.23%) |
Aug 25, 2015 | 16.21 | 16.21 | 15.18 | 15.22 | 10,824 | -0.28(-1.78%) |
Aug 24, 2015 | 15.17 | 15.86 | 14.66 | 15.49 | 9,749 | -0.47(-2.95%) |
Aug 21, 2015 | 16.02 | 16.05 | 15.91 | 15.96 | 9,823 | -0.11(-0.67%) |
Aug 20, 2015 | 16.29 | 16.29 | 16.07 | 16.07 | 5,831 | -0.40(-2.44%) |
Aug 19, 2015 | 16.51 | 16.54 | 16.40 | 16.47 | 4,879 | -0.13(-0.77%) |
Aug 18, 2015 | 16.79 | 16.79 | 16.56 | 16.60 | 4,202 | -0.17(-0.99%) |
Aug 17, 2015 | 16.62 | 16.80 | 16.60 | 16.77 | 37,400 | +0.03(+0.18%) |
Aug 14, 2015 | 16.74 | 16.77 | 16.69 | 16.74 | 52,080 | +0.01(+0.06%) |
Aug 13, 2015 | 16.66 | 16.75 | 16.66 | 16.73 | 6,024 | +0.03(+0.20%) |
Aug 12, 2015 | 16.52 | 16.69 | 16.37 | 16.69 | 6,802 | +0.09(+0.57%) |
Aug 11, 2015 | 16.67 | 16.70 | 16.51 | 16.60 | 31,336 | -0.20(-1.17%) |
Aug 10, 2015 | 16.68 | 16.81 | 16.68 | 16.80 | 29,026 | +0.28(+1.72%) |
Aug 07, 2015 | 16.74 | 16.74 | 16.49 | 16.51 | 17,750 | -0.20(-1.17%) |
Aug 06, 2015 | 16.65 | 16.79 | 16.64 | 16.71 | 74,127 | +0.02(+0.12%) |
Aug 05, 2015 | 16.93 | 16.93 | 16.64 | 16.69 | 9,392 | -0.09(-0.53%) |
Aug 04, 2015 | 16.87 | 16.90 | 16.71 | 16.78 | 25,749 | -0.10(-0.58%) |
Aug 03, 2015 | 17.22 | 17.22 | 16.85 | 16.87 | 72,383 | -0.25(-1.49%) |
Jul 31, 2015 | 17.22 | 17.22 | 16.95 | 17.13 | 57,010 | +0.16(+0.92%) |
Jul 30, 2015 | 16.79 | 17.05 | 16.79 | 16.97 | 22,952 | -0.00(-0.00%) |
Jul 29, 2015 | 16.63 | 16.98 | 16.63 | 16.97 | 18,667 | +0.26(+1.58%) |
Jul 28, 2015 | 16.57 | 16.78 | 16.48 | 16.71 | 70,428 | +0.11(+0.65%) |
Jul 27, 2015 | 16.77 | 16.77 | 16.54 | 16.60 | 57,864 | -0.15(-0.88%) |
Jul 24, 2015 | 17.03 | 17.03 | 16.69 | 16.75 | 94,117 | -0.32(-1.90%) |
Jul 23, 2015 | 17.23 | 17.34 | 17.07 | 17.07 | 51,533 | -0.33(-1.92%) |
Jul 22, 2015 | 17.43 | 17.44 | 17.36 | 17.40 | 80,162 | -0.05(-0.28%) |
Jul 21, 2015 | 17.43 | 17.50 | 17.43 | 17.45 | 6,843 | -0.05(-0.28%) |
Jul 20, 2015 | 17.67 | 17.67 | 17.46 | 17.50 | 6,343 | -0.13(-0.72%) |
Jul 17, 2015 | 17.59 | 17.65 | 17.57 | 17.63 | 9,802 | -0.00(-0.00%) |
Jul 16, 2015 | 17.64 | 17.76 | 17.61 | 17.63 | 6,755 | +0.11(+0.62%) |
Jul 15, 2015 | 17.80 | 17.80 | 17.52 | 17.52 | 4,806 | -0.40(-2.24%) |
Jul 14, 2015 | 17.87 | 17.94 | 17.87 | 17.92 | 22,294 | +0.08(+0.44%) |
Jul 13, 2015 | 17.73 | 17.87 | 17.73 | 17.85 | 14,411 | +0.16(+0.89%) |
Jul 10, 2015 | 17.61 | 17.69 | 17.58 | 17.69 | 6,467 | +0.24(+1.38%) |
Jul 09, 2015 | 17.55 | 17.55 | 17.42 | 17.45 | 3,252 | -0.03(-0.20%) |
Jul 08, 2015 | 17.47 | 17.47 | 17.45 | 17.48 | 3,788 | -0.27(-1.55%) |
Jul 07, 2015 | 18.03 | 18.03 | 17.48 | 17.76 | 10,688 | +0.00(+0.03%) |
Jul 06, 2015 | 17.69 | 17.80 | 17.67 | 17.75 | 8,274 | -0.12(-0.69%) |
Jul 02, 2015 | 18.05 | 17.87 | 17.87 | 17.87 | 3,875 | -0.16(-0.87%) |