Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.04 | 14.40 | 13.82 | 14.03 | 23,280 | -0.01(-0.07%) |
Oct 29, 2015 | 14.70 | 14.89 | 14.00 | 14.04 | 27,901 | -0.75(-5.07%) |
Oct 28, 2015 | 13.77 | 14.92 | 13.71 | 14.79 | 69,773 | +1.14(+8.35%) |
Oct 27, 2015 | 13.55 | 13.81 | 13.39 | 13.65 | 64,284 | +0.00(+0.00%) |
Oct 26, 2015 | 14.09 | 14.32 | 13.63 | 13.65 | 57,534 | -0.42(-2.99%) |
Oct 23, 2015 | 13.96 | 14.40 | 13.73 | 14.07 | 47,202 | +0.13(+0.93%) |
Oct 22, 2015 | 13.51 | 14.41 | 13.49 | 13.94 | 36,115 | +0.48(+3.57%) |
Oct 21, 2015 | 13.92 | 13.95 | 13.43 | 13.46 | 18,268 | -0.44(-3.17%) |
Oct 20, 2015 | 14.37 | 14.61 | 13.78 | 13.90 | 68,611 | -0.57(-3.94%) |
Oct 19, 2015 | 14.16 | 14.70 | 14.05 | 14.47 | 28,531 | +0.21(+1.47%) |
Oct 16, 2015 | 14.25 | 14.34 | 13.99 | 14.26 | 45,330 | +0.20(+1.42%) |
Oct 15, 2015 | 13.01 | 14.07 | 13.01 | 14.06 | 34,923 | +1.04(+7.99%) |
Oct 14, 2015 | 13.27 | 13.65 | 12.94 | 13.02 | 20,188 | -0.25(-1.88%) |
Oct 13, 2015 | 13.71 | 14.03 | 13.19 | 13.27 | 19,978 | -0.47(-3.42%) |
Oct 12, 2015 | 13.94 | 13.98 | 13.28 | 13.74 | 48,978 | -0.31(-2.21%) |
Oct 09, 2015 | 14.40 | 14.66 | 13.77 | 14.05 | 34,073 | -0.38(-2.63%) |
Oct 08, 2015 | 14.57 | 14.81 | 14.16 | 14.43 | 30,767 | -0.19(-1.30%) |
Oct 07, 2015 | 14.04 | 14.77 | 14.02 | 14.62 | 50,857 | +0.66(+4.73%) |
Oct 06, 2015 | 14.17 | 14.21 | 13.89 | 13.96 | 20,214 | -0.11(-0.78%) |
Oct 05, 2015 | 14.09 | 14.53 | 13.71 | 14.07 | 49,802 | +0.05(+0.36%) |
Oct 02, 2015 | 14.00 | 14.10 | 13.50 | 14.02 | 34,577 | -0.07(-0.50%) |
Oct 01, 2015 | 13.58 | 14.67 | 13.38 | 14.09 | 59,246 | +0.66(+4.91%) |
Sep 30, 2015 | 13.55 | 13.56 | 13.20 | 13.43 | 51,462 | +0.01(+0.07%) |
Sep 29, 2015 | 13.17 | 13.48 | 13.05 | 13.42 | 56,186 | +0.26(+1.98%) |
Sep 28, 2015 | 13.51 | 13.70 | 12.76 | 13.16 | 194,033 | -0.47(-3.45%) |
Sep 25, 2015 | 14.25 | 14.44 | 13.53 | 13.63 | 70,708 | -0.53(-3.74%) |
Sep 24, 2015 | 14.01 | 14.23 | 13.55 | 14.16 | 95,536 | +0.11(+0.78%) |
Sep 23, 2015 | 13.94 | 14.47 | 13.26 | 14.05 | 105,475 | +0.03(+0.21%) |
Sep 22, 2015 | 15.08 | 15.08 | 13.96 | 14.02 | 114,630 | -1.27(-8.31%) |
Sep 21, 2015 | 15.97 | 15.98 | 14.66 | 15.29 | 153,131 | -0.69(-4.32%) |
Sep 18, 2015 | 16.25 | 16.66 | 15.91 | 15.98 | 87,833 | -0.48(-2.92%) |
Sep 17, 2015 | 16.65 | 17.09 | 16.38 | 16.46 | 68,259 | -0.25(-1.50%) |
Sep 16, 2015 | 16.47 | 16.74 | 16.42 | 16.71 | 34,041 | +0.17(+1.03%) |
Sep 15, 2015 | 16.78 | 16.96 | 16.25 | 16.54 | 77,869 | -0.28(-1.66%) |
Sep 14, 2015 | 17.00 | 17.01 | 16.75 | 16.82 | 18,771 | -0.15(-0.88%) |
Sep 11, 2015 | 16.92 | 17.10 | 16.87 | 16.97 | 16,716 | -0.13(-0.76%) |
Sep 10, 2015 | 16.86 | 17.37 | 16.76 | 17.10 | 38,046 | +0.31(+1.85%) |
Sep 09, 2015 | 17.10 | 17.35 | 16.57 | 16.79 | 45,304 | -0.30(-1.76%) |
Sep 08, 2015 | 17.18 | 17.56 | 16.82 | 17.09 | 38,938 | +0.26(+1.54%) |
Sep 04, 2015 | 16.84 | 16.83 | 16.83 | 16.83 | 21,600 | -0.10(-0.59%) |
Sep 03, 2015 | 17.22 | 17.71 | 16.84 | 16.93 | 95,085 | -0.28(-1.63%) |
Sep 02, 2015 | 16.93 | 17.22 | 16.41 | 17.21 | 56,301 | +0.43(+2.56%) |
Sep 01, 2015 | 16.64 | 17.80 | 16.61 | 16.78 | 105,929 | -0.21(-1.24%) |
Aug 31, 2015 | 16.98 | 17.38 | 16.81 | 16.99 | 45,712 | -0.22(-1.28%) |
Aug 28, 2015 | 16.57 | 17.25 | 16.57 | 17.21 | 57,929 | +0.40(+2.38%) |
Aug 27, 2015 | 17.00 | 17.00 | 16.31 | 16.81 | 68,221 | -0.17(-1.00%) |
Aug 26, 2015 | 16.65 | 17.24 | 16.49 | 16.98 | 55,578 | +0.53(+3.22%) |
Aug 25, 2015 | 17.15 | 17.35 | 16.43 | 16.45 | 50,888 | -0.24(-1.44%) |
Aug 24, 2015 | 16.50 | 17.44 | 16.16 | 16.69 | 97,476 | -0.20(-1.18%) |
Aug 21, 2015 | 17.00 | 17.45 | 16.61 | 16.89 | 71,029 | -0.37(-2.14%) |
Aug 20, 2015 | 17.98 | 17.98 | 17.00 | 17.26 | 108,639 | -0.85(-4.69%) |
Aug 19, 2015 | 18.00 | 18.49 | 17.50 | 18.11 | 146,772 | -0.05(-0.28%) |
Aug 18, 2015 | 18.56 | 18.63 | 18.10 | 18.16 | 30,893 | -0.37(-2.00%) |
Aug 17, 2015 | 18.00 | 18.53 | 17.90 | 18.53 | 31,492 | +0.35(+1.93%) |
Aug 14, 2015 | 18.27 | 18.44 | 18.03 | 18.18 | 36,368 | -0.21(-1.14%) |
Aug 13, 2015 | 18.32 | 18.58 | 18.15 | 18.39 | 36,962 | +0.10(+0.55%) |
Aug 12, 2015 | 18.71 | 18.77 | 18.21 | 18.29 | 46,584 | -0.42(-2.24%) |
Aug 11, 2015 | 18.91 | 19.10 | 18.66 | 18.71 | 36,895 | -0.33(-1.73%) |
Aug 10, 2015 | 19.02 | 19.41 | 18.92 | 19.04 | 43,932 | +0.27(+1.44%) |
Aug 07, 2015 | 19.38 | 19.38 | 18.27 | 18.77 | 75,444 | -0.72(-3.69%) |
Aug 06, 2015 | 19.57 | 19.73 | 18.55 | 19.49 | 74,588 | -0.01(-0.05%) |
Aug 05, 2015 | 19.50 | 19.95 | 19.19 | 19.50 | 124,409 | +0.13(+0.67%) |
Aug 04, 2015 | 19.62 | 19.63 | 19.11 | 19.37 | 63,203 | -0.33(-1.68%) |