Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.61 | 13.90 | 11.61 | 12.99 | 36,656 | +1.38(+11.83%) |
Oct 29, 2015 | 11.79 | 12.60 | 11.05 | 11.62 | 22,294 | -0.36(-2.96%) |
Oct 28, 2015 | 11.42 | 12.59 | 11.32 | 11.97 | 25,803 | +0.59(+5.23%) |
Oct 27, 2015 | 11.46 | 12.52 | 11.13 | 11.38 | 49,360 | +0.13(+1.16%) |
Oct 26, 2015 | 11.47 | 12.59 | 11.14 | 11.25 | 13,727 | -0.78(-6.48%) |
Oct 23, 2015 | 12.20 | 13.58 | 11.10 | 12.03 | 25,013 | +0.01(+0.08%) |
Oct 22, 2015 | 12.02 | 13.30 | 11.45 | 12.02 | 21,728 | -0.48(-3.84%) |
Oct 21, 2015 | 12.30 | 12.74 | 11.96 | 12.50 | 14,644 | +0.25(+2.04%) |
Oct 20, 2015 | 12.30 | 12.80 | 12.20 | 12.25 | 3,934 | -0.10(-0.81%) |
Oct 19, 2015 | 12.83 | 14.11 | 12.23 | 12.35 | 23,259 | -0.52(-4.04%) |
Oct 16, 2015 | 13.50 | 14.71 | 12.85 | 12.87 | 13,346 | -0.07(-0.54%) |
Oct 15, 2015 | 13.00 | 13.06 | 12.00 | 12.94 | 102,711 | +0.17(+1.33%) |
Oct 14, 2015 | 13.50 | 13.92 | 12.77 | 12.77 | 15,803 | -0.56(-4.20%) |
Oct 13, 2015 | 13.50 | 13.50 | 13.33 | 13.33 | 15,263 | -0.54(-3.89%) |
Oct 12, 2015 | 13.70 | 13.87 | 13.30 | 13.87 | 4,146 | +0.37(+2.74%) |
Oct 09, 2015 | 13.22 | 13.50 | 13.22 | 13.50 | 15,650 | +0.20(+1.50%) |
Oct 08, 2015 | 13.25 | 13.40 | 13.25 | 13.30 | 1,745 | -0.15(-1.12%) |
Oct 07, 2015 | 13.03 | 14.00 | 12.71 | 13.45 | 11,640 | +0.20(+1.51%) |
Oct 06, 2015 | 13.30 | 13.30 | 12.88 | 13.25 | 2,812 | -0.20(-1.49%) |
Oct 05, 2015 | 13.72 | 13.72 | 13.16 | 13.45 | 13,729 | -0.04(-0.30%) |
Oct 02, 2015 | 13.00 | 14.00 | 13.00 | 13.49 | 70,482 | +0.22(+1.66%) |
Oct 01, 2015 | 13.43 | 13.50 | 13.01 | 13.27 | 35,594 | +0.27(+2.08%) |
Sep 30, 2015 | 13.48 | 13.50 | 12.78 | 13.00 | 52,652 | -0.32(-2.40%) |
Sep 29, 2015 | 13.27 | 13.50 | 12.99 | 13.32 | 8,267 | -0.12(-0.89%) |
Sep 28, 2015 | 13.48 | 13.58 | 13.00 | 13.44 | 16,190 | -0.06(-0.44%) |
Sep 25, 2015 | 13.50 | 13.50 | 13.25 | 13.50 | 22,564 | +0.22(+1.66%) |
Sep 24, 2015 | 13.61 | 13.78 | 13.26 | 13.28 | 8,207 | +0.12(+0.91%) |
Sep 23, 2015 | 14.19 | 14.29 | 13.16 | 13.16 | 11,018 | -0.85(-6.07%) |
Sep 22, 2015 | 13.99 | 14.20 | 13.91 | 14.01 | 1,150 | -0.19(-1.34%) |
Sep 21, 2015 | 14.28 | 14.28 | 13.91 | 14.20 | 2,046 | +0.19(+1.36%) |
Sep 18, 2015 | 14.41 | 14.50 | 14.01 | 14.01 | 8,570 | -0.12(-0.85%) |
Sep 17, 2015 | 14.75 | 14.75 | 13.57 | 14.13 | 11,110 | -0.37(-2.55%) |
Sep 16, 2015 | 14.78 | 14.79 | 14.49 | 14.50 | 10,134 | -0.24(-1.63%) |
Sep 15, 2015 | 15.16 | 15.21 | 14.51 | 14.74 | 3,080 | +0.25(+1.73%) |
Sep 14, 2015 | 14.22 | 15.15 | 14.22 | 14.49 | 965 | -0.81(-5.29%) |
Sep 11, 2015 | 15.23 | 15.30 | 14.49 | 15.30 | 14,159 | +0.10(+0.66%) |
Sep 10, 2015 | 15.75 | 15.75 | 15.03 | 15.20 | 10,233 | -0.26(-1.68%) |
Sep 09, 2015 | 16.40 | 16.40 | 15.23 | 15.46 | 1,125 | +0.08(+0.52%) |
Sep 08, 2015 | 16.19 | 16.23 | 15.30 | 15.38 | 9,752 | -0.42(-2.66%) |
Sep 04, 2015 | 15.81 | 15.80 | 15.80 | 15.80 | 7,800 | -0.01(-0.06%) |
Sep 03, 2015 | 15.90 | 15.90 | 15.24 | 15.81 | 7,936 | -0.01(-0.06%) |
Sep 02, 2015 | 16.82 | 16.82 | 15.55 | 15.82 | 7,538 | -0.52(-3.18%) |
Sep 01, 2015 | 16.35 | 16.60 | 16.19 | 16.34 | 11,160 | -0.06(-0.37%) |
Aug 31, 2015 | 16.77 | 16.95 | 16.40 | 16.40 | 5,307 | -0.10(-0.61%) |
Aug 28, 2015 | 16.35 | 16.62 | 16.35 | 16.50 | 5,586 | +0.07(+0.43%) |
Aug 27, 2015 | 16.27 | 17.14 | 16.27 | 16.43 | 4,145 | +0.11(+0.67%) |
Aug 26, 2015 | 16.25 | 16.53 | 16.02 | 16.32 | 6,258 | -0.23(-1.36%) |
Aug 25, 2015 | 16.50 | 17.13 | 15.99 | 16.55 | 6,295 | +0.10(+0.58%) |
Aug 24, 2015 | 17.02 | 17.02 | 16.00 | 16.45 | 8,908 | -0.45(-2.66%) |
Aug 21, 2015 | 16.69 | 17.00 | 16.69 | 16.90 | 540 | +0.21(+1.26%) |
Aug 20, 2015 | 16.71 | 17.00 | 16.64 | 16.69 | 2,515 | -0.01(-0.06%) |
Aug 19, 2015 | 16.90 | 17.15 | 16.52 | 16.70 | 4,231 | -0.30(-1.76%) |
Aug 18, 2015 | 16.46 | 17.24 | 16.46 | 17.00 | 7,919 | +0.50(+3.03%) |
Aug 17, 2015 | 16.04 | 16.50 | 15.02 | 16.50 | 14,957 | +0.02(+0.12%) |
Aug 14, 2015 | 15.46 | 16.50 | 15.30 | 16.48 | 3,731 | +0.73(+4.61%) |
Aug 13, 2015 | 16.35 | 16.39 | 15.64 | 15.75 | 3,100 | -0.56(-3.42%) |
Aug 12, 2015 | 16.50 | 16.50 | 15.05 | 16.31 | 5,413 | +0.01(+0.06%) |
Aug 11, 2015 | 17.90 | 17.90 | 15.76 | 16.30 | 18,195 | -0.01(-0.06%) |
Aug 10, 2015 | 17.00 | 17.00 | 15.50 | 16.31 | 9,880 | -0.64(-3.78%) |
Aug 07, 2015 | 17.00 | 18.71 | 16.38 | 16.95 | 12,021 | -0.05(-0.29%) |
Aug 06, 2015 | 17.78 | 17.78 | 16.66 | 17.00 | 26,081 | -0.82(-4.60%) |
Aug 05, 2015 | 17.00 | 18.44 | 17.00 | 17.82 | 17,670 | +1.12(+6.71%) |
Aug 04, 2015 | 17.80 | 18.94 | 16.60 | 16.70 | 5,885 | -0.07(-0.42%) |