Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.97 | 11.38 | 10.83 | 11.33 | 218,606 | +0.34(+3.13%) |
Oct 29, 2015 | 12.53 | 12.62 | 10.98 | 10.99 | 182,140 | -1.58(-12.56%) |
Oct 28, 2015 | 13.46 | 14.39 | 12.49 | 12.57 | 373,610 | -1.25(-9.07%) |
Oct 27, 2015 | 14.97 | 15.21 | 13.70 | 13.82 | 191,633 | -1.23(-8.20%) |
Oct 26, 2015 | 15.08 | 15.78 | 14.77 | 15.05 | 49,430 | -0.12(-0.79%) |
Oct 23, 2015 | 14.88 | 15.19 | 14.76 | 15.17 | 118,833 | +0.45(+3.02%) |
Oct 22, 2015 | 14.77 | 15.06 | 14.61 | 14.73 | 61,535 | +0.04(+0.25%) |
Oct 21, 2015 | 14.88 | 15.02 | 14.64 | 14.69 | 53,751 | -0.08(-0.57%) |
Oct 20, 2015 | 14.63 | 14.87 | 14.46 | 14.77 | 62,729 | +0.13(+0.89%) |
Oct 19, 2015 | 14.79 | 14.83 | 14.52 | 14.64 | 42,849 | -0.15(-1.00%) |
Oct 16, 2015 | 14.64 | 14.89 | 14.38 | 14.79 | 86,482 | +0.21(+1.46%) |
Oct 15, 2015 | 14.64 | 14.74 | 14.38 | 14.58 | 75,460 | -0.06(-0.38%) |
Oct 14, 2015 | 14.61 | 14.90 | 14.58 | 14.64 | 65,319 | -0.03(-0.19%) |
Oct 13, 2015 | 14.60 | 14.90 | 14.57 | 14.66 | 56,357 | -0.05(-0.32%) |
Oct 12, 2015 | 14.64 | 14.77 | 14.55 | 14.71 | 53,247 | +0.12(+0.83%) |
Oct 09, 2015 | 14.69 | 14.74 | 14.44 | 14.59 | 94,369 | -0.03(-0.19%) |
Oct 08, 2015 | 14.56 | 14.88 | 14.40 | 14.62 | 102,798 | +0.09(+0.64%) |
Oct 07, 2015 | 14.30 | 14.69 | 14.23 | 14.52 | 409,670 | +0.29(+2.02%) |
Oct 06, 2015 | 14.43 | 14.43 | 13.48 | 14.24 | 61,695 | -0.15(-1.03%) |
Oct 05, 2015 | 14.00 | 14.42 | 13.94 | 14.39 | 104,029 | +0.58(+4.17%) |
Oct 02, 2015 | 13.50 | 13.86 | 13.35 | 13.81 | 109,040 | +0.19(+1.43%) |
Oct 01, 2015 | 13.63 | 13.68 | 13.34 | 13.61 | 142,737 | -0.06(-0.47%) |
Sep 30, 2015 | 13.42 | 13.85 | 13.25 | 13.68 | 130,757 | +0.37(+2.79%) |
Sep 29, 2015 | 13.48 | 13.56 | 13.27 | 13.31 | 62,374 | -0.14(-1.04%) |
Sep 28, 2015 | 13.51 | 13.64 | 13.41 | 13.45 | 76,118 | -0.05(-0.34%) |
Sep 25, 2015 | 13.64 | 13.75 | 13.34 | 13.49 | 133,324 | +0.03(+0.21%) |
Sep 24, 2015 | 13.13 | 13.61 | 12.97 | 13.47 | 103,092 | +0.26(+1.97%) |
Sep 23, 2015 | 13.09 | 13.32 | 12.76 | 13.21 | 120,642 | +0.23(+1.79%) |
Sep 22, 2015 | 13.18 | 13.18 | 12.69 | 12.97 | 128,430 | -0.28(-2.08%) |
Sep 21, 2015 | 13.36 | 13.61 | 13.19 | 13.25 | 162,385 | -0.01(-0.07%) |
Sep 18, 2015 | 13.25 | 13.36 | 13.19 | 13.26 | 385,983 | -0.23(-1.71%) |
Sep 17, 2015 | 13.65 | 13.72 | 13.42 | 13.49 | 169,777 | -0.08(-0.61%) |
Sep 16, 2015 | 13.71 | 13.71 | 13.45 | 13.57 | 127,147 | +0.02(+0.14%) |
Sep 15, 2015 | 13.69 | 13.83 | 13.44 | 13.55 | 108,660 | -0.11(-0.81%) |
Sep 14, 2015 | 13.87 | 13.92 | 13.46 | 13.66 | 109,024 | -0.08(-0.60%) |
Sep 11, 2015 | 13.55 | 13.95 | 13.50 | 13.75 | 94,709 | +0.19(+1.43%) |
Sep 10, 2015 | 13.50 | 13.62 | 13.37 | 13.55 | 119,704 | +0.03(+0.20%) |
Sep 09, 2015 | 13.55 | 13.65 | 13.19 | 13.53 | 142,028 | +0.08(+0.62%) |
Sep 08, 2015 | 13.94 | 13.94 | 13.35 | 13.44 | 112,340 | -0.10(-0.75%) |
Sep 04, 2015 | 13.45 | 13.55 | 13.55 | 13.55 | 52,670 | -0.06(-0.41%) |
Sep 03, 2015 | 13.90 | 14.01 | 13.58 | 13.60 | 119,703 | -0.28(-1.99%) |
Sep 02, 2015 | 13.82 | 14.03 | 13.55 | 13.88 | 74,886 | +0.28(+2.03%) |
Sep 01, 2015 | 13.94 | 14.06 | 13.56 | 13.60 | 149,139 | -0.58(-4.09%) |
Aug 31, 2015 | 13.95 | 14.25 | 13.93 | 14.18 | 120,499 | +0.30(+2.19%) |
Aug 28, 2015 | 13.60 | 13.89 | 13.60 | 13.88 | 171,451 | +0.20(+1.48%) |
Aug 27, 2015 | 14.17 | 14.17 | 13.43 | 13.67 | 204,215 | -0.43(-3.07%) |
Aug 26, 2015 | 13.75 | 14.20 | 13.56 | 14.11 | 182,384 | +0.59(+4.36%) |
Aug 25, 2015 | 14.19 | 14.19 | 13.35 | 13.52 | 124,593 | -0.21(-1.54%) |
Aug 24, 2015 | 13.65 | 14.43 | 13.55 | 13.73 | 114,955 | -0.49(-3.43%) |
Aug 21, 2015 | 13.90 | 14.41 | 13.90 | 14.22 | 96,633 | +0.06(+0.39%) |
Aug 20, 2015 | 14.13 | 14.36 | 14.05 | 14.16 | 78,012 | -0.01(-0.06%) |
Aug 19, 2015 | 14.31 | 14.38 | 13.99 | 14.17 | 65,096 | -0.14(-0.97%) |
Aug 18, 2015 | 14.72 | 14.72 | 14.16 | 14.31 | 75,561 | -0.41(-2.75%) |
Aug 17, 2015 | 14.61 | 14.94 | 14.32 | 14.71 | 74,094 | +0.11(+0.76%) |
Aug 14, 2015 | 14.24 | 14.67 | 14.19 | 14.60 | 97,676 | +0.27(+1.86%) |
Aug 13, 2015 | 14.89 | 14.92 | 14.30 | 14.34 | 121,093 | -0.51(-3.41%) |
Aug 12, 2015 | 14.97 | 15.14 | 14.71 | 14.84 | 88,192 | -0.24(-1.59%) |
Aug 11, 2015 | 15.47 | 15.67 | 15.05 | 15.08 | 87,610 | -0.57(-3.65%) |
Aug 10, 2015 | 15.38 | 15.76 | 15.27 | 15.65 | 141,658 | +0.31(+2.04%) |
Aug 07, 2015 | 15.38 | 15.75 | 15.25 | 15.34 | 138,521 | -0.04(-0.24%) |
Aug 06, 2015 | 15.54 | 15.67 | 15.28 | 15.38 | 70,433 | -0.09(-0.59%) |
Aug 05, 2015 | 14.73 | 15.64 | 14.73 | 15.47 | 109,888 | +0.81(+5.53%) |
Aug 04, 2015 | 14.28 | 15.22 | 14.06 | 14.66 | 322,799 | +0.92(+6.70%) |