Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.09 | 15.14 | 14.96 | 15.00 | 91,185 | -0.12(-0.82%) |
Oct 29, 2015 | 15.08 | 15.15 | 15.05 | 15.13 | 113,792 | +0.07(+0.44%) |
Oct 28, 2015 | 14.95 | 15.09 | 14.92 | 15.06 | 139,078 | +0.12(+0.77%) |
Oct 27, 2015 | 15.04 | 15.04 | 14.92 | 14.95 | 88,146 | -0.12(-0.79%) |
Oct 26, 2015 | 15.14 | 15.14 | 15.04 | 15.07 | 122,829 | -0.06(-0.38%) |
Oct 23, 2015 | 15.12 | 15.19 | 15.09 | 15.12 | 96,828 | +0.16(+1.07%) |
Oct 22, 2015 | 14.84 | 15.07 | 14.84 | 14.96 | 180,375 | +0.18(+1.20%) |
Oct 21, 2015 | 14.90 | 14.92 | 14.77 | 14.79 | 147,346 | -0.07(-0.48%) |
Oct 20, 2015 | 14.84 | 14.92 | 14.80 | 14.86 | 234,133 | +0.03(+0.18%) |
Oct 19, 2015 | 14.70 | 14.88 | 14.70 | 14.83 | 189,414 | +0.11(+0.72%) |
Oct 16, 2015 | 14.74 | 14.81 | 14.71 | 14.72 | 200,983 | +0.05(+0.33%) |
Oct 15, 2015 | 14.59 | 14.74 | 14.56 | 14.68 | 245,293 | +0.16(+1.10%) |
Oct 14, 2015 | 14.61 | 14.67 | 14.48 | 14.52 | 204,964 | -0.09(-0.61%) |
Oct 13, 2015 | 14.57 | 14.71 | 14.54 | 14.61 | 173,201 | -0.05(-0.33%) |
Oct 12, 2015 | 14.60 | 14.69 | 14.60 | 14.65 | 290,493 | +0.06(+0.43%) |
Oct 09, 2015 | 14.57 | 14.65 | 14.55 | 14.59 | 353,874 | +0.10(+0.67%) |
Oct 08, 2015 | 14.41 | 14.60 | 14.35 | 14.49 | 349,101 | +0.09(+0.62%) |
Oct 07, 2015 | 14.37 | 14.48 | 14.31 | 14.41 | 255,920 | +0.16(+1.15%) |
Oct 06, 2015 | 14.18 | 14.32 | 14.18 | 14.24 | 331,336 | +0.02(+0.13%) |
Oct 05, 2015 | 14.04 | 14.27 | 14.04 | 14.22 | 300,497 | +0.34(+2.43%) |
Oct 02, 2015 | 13.59 | 13.90 | 13.55 | 13.89 | 327,785 | +0.09(+0.68%) |
Oct 01, 2015 | 13.76 | 13.84 | 13.66 | 13.79 | 337,428 | +0.05(+0.39%) |
Sep 30, 2015 | 13.63 | 13.80 | 13.63 | 13.74 | 367,539 | +0.23(+1.71%) |
Sep 29, 2015 | 13.55 | 13.65 | 13.47 | 13.51 | 202,187 | -0.04(-0.29%) |
Sep 28, 2015 | 13.86 | 13.86 | 13.55 | 13.55 | 152,652 | -0.42(-2.98%) |
Sep 25, 2015 | 14.02 | 14.12 | 13.96 | 13.97 | 202,211 | +0.02(+0.13%) |
Sep 24, 2015 | 13.95 | 14.00 | 13.84 | 13.95 | 112,345 | -0.11(-0.79%) |
Sep 23, 2015 | 14.09 | 14.13 | 14.03 | 14.06 | 51,593 | -0.05(-0.35%) |
Sep 22, 2015 | 14.17 | 14.21 | 14.05 | 14.11 | 79,183 | -0.22(-1.52%) |
Sep 21, 2015 | 14.30 | 14.48 | 14.29 | 14.33 | 136,404 | +0.05(+0.34%) |
Sep 18, 2015 | 14.27 | 14.47 | 14.14 | 14.28 | 234,602 | -0.17(-1.17%) |
Sep 17, 2015 | 14.45 | 14.65 | 14.39 | 14.45 | 267,910 | +0.03(+0.22%) |
Sep 16, 2015 | 14.18 | 14.41 | 14.18 | 14.41 | 244,425 | +0.21(+1.50%) |
Sep 15, 2015 | 14.06 | 14.28 | 14.06 | 14.20 | 242,811 | +0.19(+1.33%) |
Sep 14, 2015 | 14.02 | 14.06 | 13.94 | 14.02 | 203,668 | -0.04(-0.28%) |
Sep 11, 2015 | 13.88 | 14.07 | 13.88 | 14.06 | 545,234 | +0.08(+0.60%) |
Sep 10, 2015 | 13.91 | 14.02 | 13.86 | 13.97 | 372,037 | +0.09(+0.67%) |
Sep 09, 2015 | 14.22 | 14.25 | 13.87 | 13.88 | 787,854 | -0.16(-1.17%) |
Sep 08, 2015 | 14.09 | 14.14 | 14.02 | 14.04 | 532,511 | +0.13(+0.96%) |
Sep 04, 2015 | 13.95 | 13.91 | 13.91 | 13.91 | 97,176 | -0.23(-1.63%) |
Sep 03, 2015 | 14.12 | 14.21 | 14.08 | 14.14 | 431,400 | +0.06(+0.44%) |
Sep 02, 2015 | 14.10 | 14.10 | 13.95 | 14.08 | 358,834 | +0.17(+1.24%) |
Sep 01, 2015 | 14.01 | 14.09 | 13.86 | 13.90 | 190,929 | -0.35(-2.49%) |
Aug 31, 2015 | 14.21 | 14.34 | 14.18 | 14.26 | 136,265 | -0.03(-0.19%) |
Aug 28, 2015 | 14.16 | 14.30 | 14.14 | 14.29 | 140,481 | +0.10(+0.72%) |
Aug 27, 2015 | 14.13 | 14.21 | 14.02 | 14.18 | 778,977 | +0.16(+1.17%) |
Aug 26, 2015 | 14.08 | 14.08 | 13.74 | 14.02 | 292,290 | +0.23(+1.67%) |
Aug 25, 2015 | 14.25 | 14.27 | 13.77 | 13.79 | 206,074 | -0.04(-0.26%) |
Aug 24, 2015 | 13.26 | 14.19 | 13.26 | 13.82 | 192,516 | -0.67(-4.62%) |
Aug 21, 2015 | 14.71 | 14.75 | 14.47 | 14.49 | 170,977 | -0.38(-2.54%) |
Aug 20, 2015 | 15.00 | 15.02 | 14.87 | 14.87 | 114,169 | -0.26(-1.70%) |
Aug 19, 2015 | 15.20 | 15.21 | 15.11 | 15.13 | 92,932 | -0.10(-0.67%) |
Aug 18, 2015 | 15.23 | 15.25 | 15.21 | 15.23 | 88,342 | -0.01(-0.06%) |
Aug 17, 2015 | 15.19 | 15.25 | 15.17 | 15.24 | 191,030 | +0.02(+0.12%) |
Aug 14, 2015 | 15.21 | 15.23 | 15.19 | 15.22 | 92,125 | +0.02(+0.15%) |
Aug 13, 2015 | 15.26 | 15.26 | 15.19 | 15.20 | 82,935 | -0.03(-0.17%) |
Aug 12, 2015 | 15.16 | 15.25 | 15.07 | 15.23 | 140,425 | -0.05(-0.32%) |
Aug 11, 2015 | 15.29 | 15.31 | 15.22 | 15.28 | 75,238 | -0.12(-0.75%) |
Aug 10, 2015 | 15.25 | 15.39 | 15.24 | 15.39 | 77,111 | +0.24(+1.55%) |
Aug 07, 2015 | 15.20 | 15.28 | 15.09 | 15.16 | 120,209 | -0.03(-0.20%) |
Aug 06, 2015 | 15.33 | 15.37 | 15.16 | 15.19 | 177,020 | -0.14(-0.90%) |
Aug 05, 2015 | 15.28 | 15.39 | 15.26 | 15.32 | 96,943 | +0.11(+0.70%) |
Aug 04, 2015 | 15.27 | 15.35 | 15.20 | 15.22 | 115,425 | +0.01(+0.09%) |