Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.09 | 14.11 | 14.03 | 14.08 | 94,159 | -0.02(-0.12%) |
Oct 29, 2015 | 14.15 | 14.15 | 14.03 | 14.09 | 110,372 | -0.07(-0.47%) |
Oct 28, 2015 | 14.09 | 14.22 | 13.99 | 14.16 | 139,363 | +0.14(+0.99%) |
Oct 27, 2015 | 14.15 | 14.15 | 13.97 | 14.02 | 90,616 | -0.17(-1.21%) |
Oct 26, 2015 | 14.25 | 14.25 | 14.17 | 14.19 | 43,625 | -0.05(-0.32%) |
Oct 23, 2015 | 14.37 | 14.37 | 14.20 | 14.24 | 117,032 | -0.07(-0.48%) |
Oct 22, 2015 | 14.23 | 14.35 | 14.23 | 14.30 | 103,032 | +0.10(+0.72%) |
Oct 21, 2015 | 14.26 | 14.31 | 14.19 | 14.20 | 174,119 | -0.05(-0.36%) |
Oct 20, 2015 | 14.15 | 14.27 | 14.13 | 14.25 | 169,572 | +0.09(+0.67%) |
Oct 19, 2015 | 14.11 | 14.16 | 14.10 | 14.16 | 60,235 | +0.01(+0.08%) |
Oct 16, 2015 | 14.11 | 14.17 | 14.10 | 14.15 | 132,218 | +0.07(+0.52%) |
Oct 15, 2015 | 13.97 | 14.09 | 13.91 | 14.08 | 48,568 | +0.14(+1.01%) |
Oct 14, 2015 | 13.99 | 14.03 | 13.91 | 13.93 | 66,958 | -0.03(-0.25%) |
Oct 13, 2015 | 14.04 | 14.07 | 13.96 | 13.97 | 123,099 | -0.09(-0.61%) |
Oct 12, 2015 | 14.04 | 14.09 | 14.03 | 14.06 | 66,656 | +0.03(+0.21%) |
Oct 09, 2015 | 14.09 | 14.09 | 14.00 | 14.03 | 77,140 | -0.04(-0.32%) |
Oct 08, 2015 | 13.92 | 14.08 | 13.90 | 14.07 | 72,141 | +0.17(+1.20%) |
Oct 07, 2015 | 13.79 | 13.93 | 13.79 | 13.90 | 74,129 | +0.17(+1.26%) |
Oct 06, 2015 | 13.76 | 13.79 | 13.73 | 13.73 | 89,339 | -0.03(-0.24%) |
Oct 05, 2015 | 13.52 | 13.79 | 13.52 | 13.76 | 125,226 | +0.33(+2.45%) |
Oct 02, 2015 | 13.24 | 13.44 | 13.22 | 13.43 | 54,198 | +0.11(+0.84%) |
Oct 01, 2015 | 13.33 | 13.37 | 13.20 | 13.32 | 55,212 | +0.01(+0.09%) |
Sep 30, 2015 | 13.19 | 13.34 | 13.13 | 13.31 | 73,944 | +0.21(+1.58%) |
Sep 29, 2015 | 13.34 | 13.36 | 13.06 | 13.10 | 136,211 | -0.22(-1.68%) |
Sep 28, 2015 | 13.59 | 13.59 | 13.31 | 13.33 | 219,984 | -0.32(-2.31%) |
Sep 25, 2015 | 13.69 | 13.77 | 13.63 | 13.64 | 76,366 | +0.01(+0.08%) |
Sep 24, 2015 | 13.62 | 13.65 | 13.55 | 13.63 | 88,776 | -0.04(-0.31%) |
Sep 23, 2015 | 13.73 | 13.76 | 13.66 | 13.67 | 57,384 | -0.03(-0.22%) |
Sep 22, 2015 | 13.78 | 13.78 | 13.65 | 13.70 | 130,546 | -0.13(-0.96%) |
Sep 21, 2015 | 13.75 | 13.85 | 13.75 | 13.84 | 145,488 | +0.13(+0.97%) |
Sep 18, 2015 | 13.70 | 13.80 | 13.68 | 13.70 | 95,688 | -0.11(-0.80%) |
Sep 17, 2015 | 13.75 | 13.94 | 13.71 | 13.81 | 77,781 | +0.06(+0.44%) |
Sep 16, 2015 | 13.63 | 13.77 | 13.63 | 13.75 | 75,412 | +0.13(+0.93%) |
Sep 15, 2015 | 13.54 | 13.64 | 13.51 | 13.63 | 38,030 | +0.09(+0.69%) |
Sep 14, 2015 | 13.52 | 13.55 | 13.48 | 13.53 | 45,565 | +0.03(+0.21%) |
Sep 11, 2015 | 13.51 | 13.52 | 13.42 | 13.51 | 85,006 | +0.01(+0.04%) |
Sep 10, 2015 | 13.54 | 13.59 | 13.48 | 13.50 | 70,246 | -0.04(-0.33%) |
Sep 09, 2015 | 13.71 | 13.74 | 13.54 | 13.54 | 95,350 | -0.12(-0.85%) |
Sep 08, 2015 | 13.60 | 13.68 | 13.58 | 13.66 | 59,945 | +0.25(+1.90%) |
Sep 04, 2015 | 13.44 | 13.41 | 13.41 | 13.41 | 72,478 | -0.12(-0.90%) |
Sep 03, 2015 | 13.48 | 13.63 | 13.48 | 13.53 | 60,016 | +0.09(+0.66%) |
Sep 02, 2015 | 13.49 | 13.49 | 13.32 | 13.44 | 172,074 | +0.07(+0.54%) |
Sep 01, 2015 | 13.51 | 13.53 | 13.32 | 13.37 | 221,468 | -0.32(-2.34%) |
Aug 31, 2015 | 13.66 | 13.69 | 13.56 | 13.69 | 98,489 | -0.03(-0.20%) |
Aug 28, 2015 | 13.59 | 13.72 | 13.57 | 13.71 | 130,369 | +0.14(+1.01%) |
Aug 27, 2015 | 13.46 | 13.65 | 13.39 | 13.58 | 125,970 | +0.23(+1.73%) |
Aug 26, 2015 | 13.20 | 13.36 | 13.10 | 13.35 | 213,775 | +0.24(+1.80%) |
Aug 25, 2015 | 13.40 | 13.40 | 13.11 | 13.11 | 319,936 | -0.12(-0.87%) |
Aug 24, 2015 | 13.28 | 13.51 | 8.948 | 13.23 | 518,273 | -0.45(-3.29%) |
Aug 21, 2015 | 13.87 | 13.87 | 13.68 | 13.68 | 229,142 | -0.23(-1.65%) |
Aug 20, 2015 | 14.06 | 14.07 | 13.90 | 13.91 | 113,445 | -0.17(-1.22%) |
Aug 19, 2015 | 14.09 | 14.13 | 13.98 | 14.08 | 105,740 | -0.05(-0.35%) |
Aug 18, 2015 | 14.21 | 14.21 | 14.11 | 14.13 | 78,569 | -0.08(-0.58%) |
Aug 17, 2015 | 14.09 | 14.23 | 14.09 | 14.21 | 49,476 | +0.06(+0.43%) |
Aug 14, 2015 | 14.03 | 14.15 | 14.02 | 14.15 | 63,711 | +0.08(+0.60%) |
Aug 13, 2015 | 14.13 | 14.13 | 14.00 | 14.06 | 154,686 | -0.05(-0.38%) |
Aug 12, 2015 | 14.03 | 14.14 | 13.92 | 14.12 | 98,790 | +0.09(+0.61%) |
Aug 11, 2015 | 13.93 | 14.04 | 13.93 | 14.03 | 103,665 | +0.03(+0.20%) |
Aug 10, 2015 | 14.00 | 14.05 | 13.97 | 14.01 | 132,727 | +0.04(+0.28%) |
Aug 07, 2015 | 14.01 | 14.06 | 13.94 | 13.97 | 87,759 | -0.06(-0.43%) |
Aug 06, 2015 | 14.01 | 14.05 | 13.89 | 14.03 | 160,566 | +0.01(+0.08%) |
Aug 05, 2015 | 14.15 | 14.18 | 14.02 | 14.02 | 96,693 | -0.13(-0.89%) |
Aug 04, 2015 | 14.24 | 14.24 | 14.12 | 14.14 | 69,107 | -0.08(-0.54%) |