Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.13 | 16.13 | 15.49 | 16.02 | 8,431 | +0.02(+0.10%) |
Oct 29, 2015 | 15.33 | 16.08 | 15.33 | 16.01 | 3,557 | +0.36(+2.33%) |
Oct 28, 2015 | 15.20 | 15.64 | 15.20 | 15.64 | 6,043 | +0.46(+3.06%) |
Oct 27, 2015 | 15.22 | 15.24 | 15.16 | 15.18 | 170,564 | +0.02(+0.16%) |
Oct 26, 2015 | 15.30 | 15.41 | 15.09 | 15.15 | 8,132 | -0.13(-0.87%) |
Oct 23, 2015 | 15.09 | 15.53 | 15.04 | 15.29 | 26,721 | +0.00(+0.00%) |
Oct 22, 2015 | 15.20 | 15.33 | 15.12 | 15.29 | 2,726 | +0.15(+0.99%) |
Oct 21, 2015 | 15.02 | 15.24 | 15.02 | 15.14 | 54,081 | +0.12(+0.77%) |
Oct 20, 2015 | 15.08 | 15.08 | 14.91 | 15.02 | 10,731 | -0.06(-0.38%) |
Oct 19, 2015 | 15.00 | 15.08 | 14.95 | 15.08 | 1,856 | -0.03(-0.22%) |
Oct 16, 2015 | 15.33 | 15.33 | 15.11 | 15.11 | 1,569 | +0.00(+0.00%) |
Oct 15, 2015 | 14.93 | 16.02 | 14.91 | 15.11 | 9,804 | +0.19(+1.28%) |
Oct 14, 2015 | 15.99 | 15.99 | 14.91 | 14.92 | 9,379 | -0.20(-1.31%) |
Oct 13, 2015 | 15.04 | 15.12 | 15.00 | 15.12 | 1,468 | +0.10(+0.66%) |
Oct 12, 2015 | 15.09 | 15.10 | 15.02 | 15.02 | 3,099 | -0.02(-0.17%) |
Oct 09, 2015 | 15.01 | 15.12 | 14.95 | 15.05 | 3,983 | +0.01(+0.08%) |
Oct 08, 2015 | 15.27 | 15.30 | 15.03 | 15.03 | 9,727 | -0.15(-1.01%) |
Oct 07, 2015 | 15.14 | 15.49 | 15.14 | 15.19 | 10,677 | +0.02(+0.11%) |
Oct 06, 2015 | 15.33 | 15.33 | 15.12 | 15.17 | 13,915 | +0.05(+0.33%) |
Oct 05, 2015 | 15.24 | 15.66 | 15.12 | 15.12 | 30,685 | +0.06(+0.41%) |
Oct 02, 2015 | 14.94 | 15.81 | 14.91 | 15.06 | 60,810 | +0.06(+0.41%) |
Oct 01, 2015 | 15.20 | 15.20 | 15.00 | 15.00 | 241 | -0.15(-0.98%) |
Sep 30, 2015 | 15.24 | 15.24 | 15.14 | 15.14 | 566 | -0.18(-1.19%) |
Sep 29, 2015 | 15.10 | 15.72 | 15.10 | 15.33 | 2,569 | +0.22(+1.48%) |
Sep 28, 2015 | 14.98 | 15.12 | 14.90 | 15.10 | 20,874 | +0.17(+1.11%) |
Sep 25, 2015 | 15.00 | 15.12 | 14.93 | 14.94 | 3,128 | -0.20(-1.31%) |
Sep 24, 2015 | 15.12 | 15.22 | 14.94 | 15.14 | 3,896 | -0.08(-0.54%) |
Sep 23, 2015 | 15.29 | 15.29 | 15.12 | 15.22 | 1,386 | +0.02(+0.16%) |
Sep 22, 2015 | 16.10 | 16.10 | 15.19 | 15.19 | 6,822 | -0.46(-2.96%) |
Sep 21, 2015 | 15.66 | 15.95 | 15.28 | 15.66 | 9,066 | +0.70(+4.71%) |
Sep 18, 2015 | 15.65 | 16.06 | 14.95 | 14.95 | 30,420 | -0.91(-5.74%) |
Sep 17, 2015 | 15.18 | 16.15 | 15.18 | 15.87 | 15,726 | +0.17(+1.11%) |
Sep 16, 2015 | 15.70 | 16.18 | 15.64 | 15.69 | 8,687 | +0.02(+0.16%) |
Sep 15, 2015 | 15.92 | 16.23 | 15.34 | 15.67 | 12,957 | -0.59(-3.62%) |
Sep 14, 2015 | 15.92 | 16.40 | 15.53 | 16.25 | 12,641 | +0.43(+2.72%) |
Sep 11, 2015 | 15.53 | 15.82 | 15.34 | 15.82 | 12,473 | +0.12(+0.79%) |
Sep 10, 2015 | 14.91 | 15.70 | 14.91 | 15.70 | 11,652 | +0.86(+5.81%) |
Sep 09, 2015 | 14.72 | 14.90 | 14.71 | 14.84 | 8,329 | -0.16(-1.05%) |
Sep 08, 2015 | 15.22 | 15.22 | 14.79 | 15.00 | 13,816 | -0.17(-1.15%) |
Sep 04, 2015 | 14.85 | 15.17 | 15.17 | 15.17 | 7,845 | +0.09(+0.60%) |
Sep 03, 2015 | 14.94 | 15.08 | 14.84 | 15.08 | 16,694 | +0.14(+0.94%) |
Sep 02, 2015 | 15.09 | 15.11 | 14.93 | 14.94 | 4,453 | -0.12(-0.77%) |
Sep 01, 2015 | 14.79 | 15.08 | 14.79 | 15.05 | 1,540 | -0.01(-0.05%) |
Aug 31, 2015 | 14.79 | 15.08 | 14.79 | 15.06 | 1,196 | +0.24(+1.62%) |
Aug 28, 2015 | 14.91 | 15.09 | 14.82 | 14.82 | 104,621 | -0.11(-0.72%) |
Aug 27, 2015 | 14.91 | 14.93 | 14.90 | 14.93 | 10,021 | +0.02(+0.11%) |
Aug 26, 2015 | 15.00 | 15.00 | 14.83 | 14.91 | 25,219 | +0.00(+0.00%) |
Aug 25, 2015 | 15.12 | 15.12 | 14.81 | 14.91 | 4,806 | -0.16(-1.04%) |
Aug 24, 2015 | 14.79 | 15.09 | 14.36 | 15.07 | 2,111 | +0.13(+0.89%) |
Aug 21, 2015 | 14.98 | 15.09 | 14.94 | 14.94 | 8,187 | -0.18(-1.21%) |
Aug 20, 2015 | 15.12 | 15.11 | 15.11 | 15.12 | 2,655 | +0.01(+0.05%) |
Aug 17, 2015 | 14.93 | 15.11 | 15.11 | 15.11 | 3 | -0.03(-0.22%) |
Aug 14, 2015 | 15.08 | 15.14 | 15.04 | 15.14 | 904 | +0.02(+0.16%) |
Aug 13, 2015 | 14.95 | 15.12 | 14.95 | 15.12 | 502 | +0.31(+2.13%) |
Aug 12, 2015 | 14.83 | 14.85 | 14.80 | 14.80 | 1,327 | -0.13(-0.89%) |
Aug 11, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 300 | -0.21(-1.37%) |
Aug 07, 2015 | 15.06 | 15.14 | 15.14 | 15.14 | 7 | +0.16(+1.07%) |
Aug 06, 2015 | 14.91 | 14.98 | 14.91 | 14.98 | 1,511 | +0.06(+0.37%) |
Aug 05, 2015 | 14.94 | 14.95 | 14.79 | 14.93 | 1,718 | +0.05(+0.33%) |
Aug 04, 2015 | 15.05 | 15.05 | 14.88 | 14.88 | 729 | +0.01(+0.06%) |