Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.14 | 13.38 | 13.07 | 13.28 | 898,097 | +0.14(+1.05%) |
Oct 29, 2015 | 13.09 | 13.30 | 13.05 | 13.15 | 680,596 | -0.04(-0.32%) |
Oct 28, 2015 | 13.05 | 13.41 | 12.99 | 13.19 | 1,028,844 | +0.26(+2.00%) |
Oct 27, 2015 | 13.13 | 13.21 | 12.78 | 12.93 | 874,795 | -0.34(-2.59%) |
Oct 26, 2015 | 13.61 | 13.65 | 13.26 | 13.27 | 785,201 | -0.34(-2.52%) |
Oct 23, 2015 | 13.82 | 13.83 | 13.59 | 13.62 | 512,417 | -0.20(-1.42%) |
Oct 22, 2015 | 13.73 | 13.92 | 13.66 | 13.81 | 623,303 | +0.16(+1.16%) |
Oct 21, 2015 | 13.99 | 14.08 | 13.65 | 13.65 | 449,479 | -0.38(-2.74%) |
Oct 20, 2015 | 13.89 | 14.21 | 13.81 | 14.04 | 430,189 | +0.09(+0.68%) |
Oct 19, 2015 | 14.39 | 14.41 | 13.92 | 13.94 | 458,764 | -0.56(-3.88%) |
Oct 16, 2015 | 14.54 | 14.59 | 14.31 | 14.51 | 450,127 | +0.01(+0.04%) |
Oct 15, 2015 | 14.47 | 14.55 | 14.19 | 14.50 | 453,986 | +0.10(+0.69%) |
Oct 14, 2015 | 14.23 | 14.50 | 14.18 | 14.40 | 530,570 | +0.17(+1.18%) |
Oct 13, 2015 | 14.22 | 14.52 | 14.16 | 14.23 | 1,010,387 | -0.02(-0.15%) |
Oct 12, 2015 | 14.66 | 14.66 | 14.14 | 14.25 | 340,432 | -0.38(-2.62%) |
Oct 09, 2015 | 14.58 | 14.75 | 14.40 | 14.64 | 693,870 | +0.14(+0.98%) |
Oct 08, 2015 | 14.38 | 14.61 | 14.32 | 14.50 | 419,396 | +0.11(+0.77%) |
Oct 07, 2015 | 14.44 | 14.63 | 14.21 | 14.39 | 897,191 | +0.14(+0.96%) |
Oct 06, 2015 | 14.10 | 14.35 | 14.00 | 14.25 | 781,446 | +0.22(+1.54%) |
Oct 05, 2015 | 13.38 | 14.09 | 13.37 | 14.03 | 810,106 | +0.80(+6.08%) |
Oct 02, 2015 | 12.63 | 13.23 | 12.60 | 13.23 | 568,314 | +0.50(+3.92%) |
Oct 01, 2015 | 12.83 | 13.02 | 12.49 | 12.73 | 806,177 | +0.11(+0.83%) |
Sep 30, 2015 | 12.64 | 12.70 | 12.36 | 12.62 | 933,363 | +0.09(+0.76%) |
Sep 29, 2015 | 12.63 | 12.73 | 12.42 | 12.53 | 979,679 | -0.11(-0.87%) |
Sep 28, 2015 | 13.01 | 13.14 | 12.56 | 12.64 | 1,036,030 | -0.54(-4.07%) |
Sep 25, 2015 | 13.17 | 13.28 | 13.02 | 13.18 | 516,063 | +0.15(+1.17%) |
Sep 24, 2015 | 13.05 | 13.16 | 12.98 | 13.02 | 646,032 | -0.11(-0.80%) |
Sep 23, 2015 | 13.45 | 13.51 | 13.09 | 13.13 | 421,990 | -0.22(-1.64%) |
Sep 22, 2015 | 13.48 | 13.58 | 13.28 | 13.35 | 365,342 | -0.36(-2.63%) |
Sep 21, 2015 | 13.53 | 13.79 | 13.37 | 13.71 | 446,659 | +0.29(+2.18%) |
Sep 18, 2015 | 13.48 | 13.66 | 13.39 | 13.42 | 473,246 | -0.20(-1.50%) |
Sep 17, 2015 | 13.63 | 13.85 | 13.44 | 13.62 | 461,035 | +0.01(+0.08%) |
Sep 16, 2015 | 13.23 | 13.64 | 13.20 | 13.61 | 964,628 | +0.46(+3.50%) |
Sep 15, 2015 | 13.01 | 13.32 | 13.01 | 13.15 | 705,640 | +0.08(+0.60%) |
Sep 14, 2015 | 13.34 | 13.38 | 13.05 | 13.07 | 895,820 | -0.31(-2.30%) |
Sep 11, 2015 | 13.77 | 13.77 | 13.35 | 13.38 | 783,186 | -0.47(-3.40%) |
Sep 10, 2015 | 13.95 | 14.04 | 13.82 | 13.85 | 365,210 | -0.05(-0.38%) |
Sep 09, 2015 | 14.10 | 14.35 | 13.89 | 13.90 | 528,111 | -0.12(-0.86%) |
Sep 08, 2015 | 14.01 | 14.18 | 13.87 | 14.02 | 381,768 | +0.12(+0.83%) |
Sep 04, 2015 | 13.75 | 13.91 | 13.91 | 13.91 | 375,014 | -0.05(-0.34%) |
Sep 03, 2015 | 13.91 | 14.22 | 13.83 | 13.95 | 488,191 | +0.08(+0.60%) |
Sep 02, 2015 | 14.11 | 14.11 | 13.43 | 13.87 | 558,327 | -0.16(-1.12%) |
Sep 01, 2015 | 14.27 | 14.32 | 13.92 | 14.03 | 586,302 | -0.48(-3.28%) |
Aug 31, 2015 | 14.03 | 14.62 | 13.81 | 14.50 | 957,072 | +0.42(+3.01%) |
Aug 28, 2015 | 13.88 | 14.28 | 13.86 | 14.08 | 888,636 | +0.01(+0.07%) |
Aug 27, 2015 | 13.37 | 14.24 | 13.33 | 14.07 | 1,047,194 | +0.93(+7.04%) |
Aug 26, 2015 | 13.15 | 13.20 | 12.84 | 13.14 | 733,851 | +0.20(+1.58%) |
Aug 25, 2015 | 13.51 | 13.63 | 12.91 | 12.94 | 939,701 | -0.26(-1.94%) |
Aug 24, 2015 | 12.05 | 13.57 | 12.03 | 13.20 | 1,696,764 | -0.56(-4.10%) |
Aug 21, 2015 | 13.99 | 14.27 | 13.74 | 13.76 | 1,194,075 | -0.39(-2.72%) |
Aug 20, 2015 | 14.37 | 14.51 | 14.15 | 14.15 | 881,996 | -0.34(-2.33%) |
Aug 19, 2015 | 14.68 | 14.72 | 14.19 | 14.48 | 883,683 | -0.24(-1.66%) |
Aug 18, 2015 | 14.83 | 14.84 | 14.58 | 14.73 | 759,882 | -0.14(-0.91%) |
Aug 17, 2015 | 14.79 | 14.97 | 14.72 | 14.86 | 694,367 | -0.08(-0.52%) |
Aug 14, 2015 | 15.01 | 15.20 | 14.92 | 14.94 | 692,253 | -0.17(-1.13%) |
Aug 13, 2015 | 15.26 | 15.27 | 14.99 | 15.11 | 756,484 | -0.23(-1.52%) |
Aug 12, 2015 | 15.00 | 15.43 | 14.98 | 15.35 | 1,182,285 | +0.42(+2.78%) |
Aug 11, 2015 | 14.69 | 14.95 | 14.47 | 14.93 | 856,307 | +0.02(+0.14%) |
Aug 10, 2015 | 14.39 | 14.93 | 14.35 | 14.91 | 1,338,558 | +0.52(+3.61%) |
Aug 07, 2015 | 14.63 | 14.78 | 14.38 | 14.39 | 1,028,129 | -0.47(-3.15%) |
Aug 06, 2015 | 14.55 | 14.91 | 14.32 | 14.86 | 924,857 | +0.23(+1.60%) |
Aug 05, 2015 | 14.96 | 15.14 | 14.56 | 14.62 | 757,005 | -0.20(-1.37%) |
Aug 04, 2015 | 14.74 | 15.16 | 14.67 | 14.83 | 966,897 | +0.34(+2.37%) |