Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.55 | 14.71 | 14.11 | 14.30 | 233,792 | -0.33(-2.29%) |
Oct 29, 2015 | 14.34 | 15.44 | 14.28 | 14.63 | 551,649 | +0.33(+2.31%) |
Oct 28, 2015 | 13.82 | 14.31 | 13.79 | 14.30 | 198,324 | +0.47(+3.40%) |
Oct 27, 2015 | 13.97 | 13.97 | 13.55 | 13.83 | 201,198 | -0.18(-1.32%) |
Oct 26, 2015 | 13.95 | 14.06 | 13.86 | 14.01 | 202,324 | +0.00(+0.03%) |
Oct 23, 2015 | 13.95 | 14.05 | 13.79 | 14.01 | 133,662 | +0.22(+1.62%) |
Oct 22, 2015 | 13.60 | 13.92 | 13.59 | 13.79 | 78,490 | +0.32(+2.34%) |
Oct 21, 2015 | 13.83 | 13.85 | 13.46 | 13.47 | 92,255 | -0.33(-2.39%) |
Oct 20, 2015 | 13.59 | 13.89 | 13.48 | 13.80 | 125,302 | +0.24(+1.79%) |
Oct 19, 2015 | 13.61 | 13.69 | 13.47 | 13.56 | 59,170 | -0.13(-0.92%) |
Oct 16, 2015 | 13.59 | 13.71 | 13.45 | 13.69 | 99,200 | +0.14(+1.04%) |
Oct 15, 2015 | 13.13 | 13.55 | 13.13 | 13.54 | 91,461 | +0.47(+3.60%) |
Oct 14, 2015 | 13.11 | 13.32 | 13.04 | 13.07 | 124,890 | -0.10(-0.74%) |
Oct 13, 2015 | 13.17 | 13.47 | 13.17 | 13.17 | 226,490 | -0.05(-0.37%) |
Oct 12, 2015 | 13.28 | 13.33 | 13.06 | 13.22 | 215,272 | -0.10(-0.76%) |
Oct 09, 2015 | 13.36 | 13.46 | 13.18 | 13.32 | 162,507 | -0.05(-0.36%) |
Oct 08, 2015 | 13.22 | 13.42 | 13.11 | 13.37 | 148,157 | +0.10(+0.77%) |
Oct 07, 2015 | 13.01 | 13.37 | 12.91 | 13.27 | 307,983 | +0.12(+0.89%) |
Oct 06, 2015 | 12.89 | 13.37 | 12.86 | 13.15 | 274,649 | +0.23(+1.76%) |
Oct 05, 2015 | 12.55 | 13.05 | 12.51 | 12.92 | 323,630 | +0.51(+4.10%) |
Oct 02, 2015 | 12.53 | 12.85 | 12.07 | 12.41 | 407,577 | -0.27(-2.10%) |
Oct 01, 2015 | 12.78 | 12.88 | 12.48 | 12.68 | 365,970 | -0.05(-0.42%) |
Sep 30, 2015 | 12.74 | 12.83 | 12.54 | 12.73 | 210,420 | +0.14(+1.08%) |
Sep 29, 2015 | 12.87 | 12.89 | 12.33 | 12.60 | 317,615 | -0.27(-2.11%) |
Sep 28, 2015 | 13.25 | 13.28 | 12.85 | 12.87 | 301,271 | -0.41(-3.10%) |
Sep 25, 2015 | 13.56 | 13.65 | 13.27 | 13.28 | 150,111 | -0.15(-1.08%) |
Sep 24, 2015 | 13.28 | 13.49 | 13.26 | 13.43 | 175,737 | +0.04(+0.33%) |
Sep 23, 2015 | 13.38 | 13.52 | 13.29 | 13.38 | 113,841 | +0.03(+0.25%) |
Sep 22, 2015 | 13.41 | 13.49 | 13.20 | 13.35 | 121,429 | -0.23(-1.68%) |
Sep 21, 2015 | 13.30 | 13.65 | 13.23 | 13.58 | 219,159 | +0.40(+3.05%) |
Sep 18, 2015 | 13.11 | 13.45 | 12.98 | 13.18 | 602,439 | -0.08(-0.59%) |
Sep 17, 2015 | 13.19 | 13.39 | 13.06 | 13.25 | 209,391 | +0.06(+0.44%) |
Sep 16, 2015 | 12.93 | 13.24 | 12.86 | 13.20 | 262,043 | +0.29(+2.26%) |
Sep 15, 2015 | 12.98 | 13.08 | 12.87 | 12.90 | 241,993 | -0.03(-0.26%) |
Sep 14, 2015 | 13.07 | 13.10 | 12.88 | 12.94 | 122,390 | -0.10(-0.74%) |
Sep 11, 2015 | 13.01 | 13.17 | 12.86 | 13.04 | 292,773 | -0.03(-0.22%) |
Sep 10, 2015 | 13.03 | 13.14 | 12.89 | 13.06 | 190,533 | +0.02(+0.15%) |
Sep 09, 2015 | 13.21 | 13.27 | 12.99 | 13.04 | 183,031 | -0.15(-1.14%) |
Sep 08, 2015 | 13.20 | 13.29 | 12.86 | 13.20 | 242,119 | +0.46(+3.62%) |
Sep 04, 2015 | 12.63 | 12.73 | 12.73 | 12.73 | 158,370 | -0.04(-0.30%) |
Sep 03, 2015 | 12.84 | 13.06 | 12.71 | 12.77 | 155,040 | +0.01(+0.08%) |
Sep 02, 2015 | 13.05 | 13.05 | 12.66 | 12.76 | 246,305 | -0.11(-0.83%) |
Sep 01, 2015 | 12.93 | 13.17 | 12.85 | 12.87 | 308,311 | -0.36(-2.71%) |
Aug 31, 2015 | 13.20 | 13.26 | 13.11 | 13.23 | 137,799 | +0.04(+0.29%) |
Aug 28, 2015 | 13.12 | 13.34 | 12.93 | 13.19 | 171,265 | -0.00(-0.04%) |
Aug 27, 2015 | 13.26 | 13.36 | 13.07 | 13.20 | 220,562 | +0.03(+0.22%) |
Aug 26, 2015 | 13.17 | 13.21 | 12.85 | 13.17 | 208,900 | +0.19(+1.46%) |
Aug 25, 2015 | 13.46 | 13.46 | 12.90 | 12.98 | 220,527 | -0.12(-0.89%) |
Aug 24, 2015 | 13.18 | 13.85 | 12.83 | 13.09 | 492,852 | -0.82(-5.92%) |
Aug 21, 2015 | 14.18 | 14.29 | 13.86 | 13.92 | 248,786 | -0.46(-3.20%) |
Aug 20, 2015 | 14.27 | 14.48 | 14.27 | 14.38 | 225,573 | +0.04(+0.27%) |
Aug 19, 2015 | 14.31 | 14.41 | 14.20 | 14.34 | 174,083 | -0.05(-0.37%) |
Aug 18, 2015 | 14.43 | 14.48 | 14.33 | 14.39 | 169,909 | -0.09(-0.60%) |
Aug 17, 2015 | 14.32 | 14.52 | 14.26 | 14.48 | 86,102 | +0.07(+0.50%) |
Aug 14, 2015 | 14.31 | 14.42 | 14.17 | 14.41 | 136,364 | +0.07(+0.47%) |
Aug 13, 2015 | 14.38 | 14.71 | 14.14 | 14.34 | 153,120 | +0.03(+0.20%) |
Aug 12, 2015 | 14.45 | 14.45 | 14.19 | 14.31 | 274,211 | -0.18(-1.23%) |
Aug 11, 2015 | 14.72 | 14.75 | 14.33 | 14.49 | 427,045 | +0.03(+0.20%) |
Aug 10, 2015 | 14.45 | 14.49 | 14.26 | 14.46 | 189,900 | +0.05(+0.33%) |
Aug 07, 2015 | 14.33 | 14.44 | 14.15 | 14.41 | 189,396 | +0.02(+0.17%) |
Aug 06, 2015 | 14.48 | 14.58 | 14.34 | 14.39 | 166,463 | -0.12(-0.83%) |
Aug 05, 2015 | 14.70 | 14.82 | 14.35 | 14.51 | 137,482 | -0.11(-0.72%) |
Aug 04, 2015 | 14.67 | 14.81 | 14.42 | 14.61 | 179,301 | -0.05(-0.33%) |