Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.52 | 15.52 | 15.19 | 15.20 | 59,032 | -0.04(-0.23%) |
Oct 29, 2015 | 15.23 | 15.42 | 15.17 | 15.24 | 63,474 | +0.03(+0.18%) |
Oct 28, 2015 | 15.26 | 15.35 | 15.19 | 15.21 | 18,580 | +0.04(+0.24%) |
Oct 27, 2015 | 15.38 | 15.49 | 15.12 | 15.18 | 23,814 | -0.14(-0.93%) |
Oct 26, 2015 | 15.36 | 15.46 | 15.21 | 15.32 | 111,905 | +0.11(+0.70%) |
Oct 23, 2015 | 15.31 | 15.48 | 15.20 | 15.21 | 84,867 | -0.01(-0.06%) |
Oct 22, 2015 | 15.44 | 15.44 | 15.11 | 15.22 | 26,610 | -0.04(-0.29%) |
Oct 21, 2015 | 15.03 | 15.52 | 15.03 | 15.27 | 126,162 | +0.15(+1.00%) |
Oct 20, 2015 | 14.94 | 15.19 | 14.94 | 15.11 | 124,514 | +0.25(+1.68%) |
Oct 19, 2015 | 14.61 | 14.96 | 14.59 | 14.86 | 173,327 | +0.22(+1.52%) |
Oct 16, 2015 | 14.46 | 14.77 | 14.34 | 14.64 | 227,465 | +0.04(+0.31%) |
Oct 15, 2015 | 14.46 | 14.62 | 14.35 | 14.60 | 122,303 | +0.09(+0.61%) |
Oct 14, 2015 | 14.36 | 14.57 | 14.19 | 14.51 | 326,134 | +0.17(+1.18%) |
Oct 13, 2015 | 14.37 | 14.53 | 14.28 | 14.34 | 220,569 | -0.12(-0.80%) |
Oct 12, 2015 | 14.65 | 14.65 | 14.42 | 14.45 | 65,983 | -0.27(-1.82%) |
Oct 09, 2015 | 14.71 | 14.72 | 14.46 | 14.72 | 138,239 | +0.05(+0.37%) |
Oct 08, 2015 | 14.72 | 14.80 | 14.47 | 14.67 | 155,969 | +0.03(+0.18%) |
Oct 07, 2015 | 14.42 | 14.79 | 14.42 | 14.64 | 118,854 | -0.16(-1.09%) |
Oct 06, 2015 | 14.33 | 14.89 | 14.33 | 14.80 | 159,284 | +0.03(+0.18%) |
Oct 05, 2015 | 14.60 | 14.84 | 14.30 | 14.78 | 93,434 | +0.36(+2.48%) |
Oct 02, 2015 | 14.43 | 14.74 | 14.30 | 14.42 | 130,014 | -0.02(-0.12%) |
Oct 01, 2015 | 14.45 | 14.55 | 14.33 | 14.44 | 18,929 | -0.16(-1.06%) |
Sep 30, 2015 | 14.23 | 14.59 | 14.20 | 14.59 | 77,477 | +0.36(+2.56%) |
Sep 29, 2015 | 14.35 | 14.49 | 14.17 | 14.23 | 14,682 | -0.18(-1.23%) |
Sep 28, 2015 | 14.48 | 14.72 | 14.23 | 14.40 | 65,040 | -0.28(-1.94%) |
Sep 25, 2015 | 15.11 | 15.11 | 14.69 | 14.69 | 8,095 | -0.15(-1.02%) |
Sep 24, 2015 | 15.06 | 15.11 | 14.84 | 14.84 | 176,990 | -0.39(-2.57%) |
Sep 23, 2015 | 15.37 | 15.37 | 15.13 | 15.23 | 92,217 | -0.25(-1.61%) |
Sep 22, 2015 | 15.23 | 15.51 | 15.23 | 15.48 | 91,245 | -0.07(-0.46%) |
Sep 21, 2015 | 15.51 | 15.59 | 15.46 | 15.55 | 11,500 | -0.10(-0.62%) |
Sep 18, 2015 | 15.60 | 15.68 | 15.53 | 15.65 | 18,332 | +0.04(+0.28%) |
Sep 17, 2015 | 15.73 | 15.84 | 15.52 | 15.60 | 126,641 | -0.07(-0.45%) |
Sep 16, 2015 | 15.58 | 15.77 | 15.50 | 15.68 | 110,618 | +0.13(+0.86%) |
Sep 15, 2015 | 15.62 | 15.76 | 15.42 | 15.54 | 98,826 | -0.11(-0.68%) |
Sep 14, 2015 | 15.56 | 15.81 | 15.48 | 15.65 | 195,088 | +0.03(+0.17%) |
Sep 11, 2015 | 15.55 | 15.74 | 15.35 | 15.62 | 101,642 | +0.04(+0.29%) |
Sep 10, 2015 | 15.48 | 15.74 | 15.45 | 15.58 | 126,481 | +0.02(+0.11%) |
Sep 09, 2015 | 15.55 | 15.88 | 15.54 | 15.56 | 55,017 | -0.06(-0.35%) |
Sep 08, 2015 | 15.40 | 15.71 | 15.37 | 15.61 | 106,939 | +0.17(+1.10%) |
Sep 04, 2015 | 15.20 | 15.44 | 15.44 | 15.44 | 58,968 | +0.22(+1.46%) |
Sep 03, 2015 | 15.26 | 15.33 | 15.12 | 15.22 | 23,743 | -0.06(-0.42%) |
Sep 02, 2015 | 15.15 | 15.39 | 15.15 | 15.29 | 8,358 | +0.14(+0.95%) |
Sep 01, 2015 | 15.57 | 15.57 | 14.99 | 15.14 | 18,523 | -0.01(-0.06%) |
Aug 31, 2015 | 15.52 | 15.52 | 15.13 | 15.15 | 5,332 | +0.02(+0.12%) |
Aug 28, 2015 | 14.88 | 15.13 | 14.88 | 15.13 | 9,575 | +0.18(+1.18%) |
Aug 27, 2015 | 15.05 | 15.09 | 14.79 | 14.96 | 91,043 | -0.04(-0.30%) |
Aug 26, 2015 | 14.93 | 15.00 | 14.93 | 15.00 | 3,613 | +0.06(+0.42%) |
Aug 25, 2015 | 15.11 | 15.15 | 14.91 | 14.94 | 64,280 | -0.25(-1.63%) |
Aug 24, 2015 | 15.19 | 15.48 | 14.30 | 15.19 | 38,133 | -0.27(-1.72%) |
Aug 21, 2015 | 15.94 | 15.94 | 15.39 | 15.45 | 6,079 | -0.23(-1.47%) |
Aug 20, 2015 | 15.77 | 15.82 | 15.62 | 15.68 | 45,285 | -0.12(-0.78%) |
Aug 19, 2015 | 15.79 | 15.88 | 15.65 | 15.81 | 49,209 | -0.15(-0.94%) |
Aug 18, 2015 | 15.96 | 15.97 | 15.84 | 15.96 | 4,630 | -0.01(-0.06%) |
Aug 17, 2015 | 16.00 | 16.00 | 15.88 | 15.97 | 9,158 | +0.04(+0.23%) |
Aug 14, 2015 | 15.90 | 16.01 | 15.90 | 15.93 | 4,797 | -0.11(-0.66%) |
Aug 13, 2015 | 16.02 | 16.06 | 15.88 | 16.04 | 31,123 | -0.05(-0.33%) |
Aug 12, 2015 | 15.97 | 16.19 | 15.97 | 16.09 | 21,169 | +0.13(+0.83%) |
Aug 11, 2015 | 16.08 | 16.08 | 15.87 | 15.96 | 18,677 | -0.12(-0.72%) |
Aug 10, 2015 | 16.02 | 16.14 | 15.94 | 16.07 | 19,147 | +0.06(+0.39%) |
Aug 07, 2015 | 15.97 | 16.04 | 15.90 | 16.01 | 113,983 | +0.03(+0.17%) |
Aug 06, 2015 | 15.91 | 16.06 | 15.81 | 15.98 | 58,579 | +0.00(+0.00%) |
Aug 05, 2015 | 15.89 | 16.26 | 15.89 | 15.98 | 25,781 | +0.10(+0.61%) |
Aug 04, 2015 | 15.95 | 16.29 | 15.83 | 15.89 | 45,500 | -0.12(-0.77%) |