Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.93 | 15.05 | 14.53 | 14.55 | 106,280 | -0.38(-2.51%) |
Oct 29, 2015 | 14.99 | 15.42 | 14.84 | 14.92 | 76,805 | -0.14(-0.92%) |
Oct 28, 2015 | 14.52 | 15.24 | 14.52 | 15.06 | 100,762 | +0.58(+4.02%) |
Oct 27, 2015 | 15.69 | 15.69 | 14.21 | 14.48 | 167,803 | -1.32(-8.37%) |
Oct 26, 2015 | 15.82 | 15.99 | 15.21 | 15.80 | 149,153 | +0.00(+0.00%) |
Oct 23, 2015 | 15.42 | 15.84 | 15.11 | 15.80 | 110,044 | +0.41(+2.70%) |
Oct 22, 2015 | 15.69 | 15.90 | 15.01 | 15.39 | 139,557 | -0.24(-1.52%) |
Oct 21, 2015 | 15.84 | 15.84 | 15.28 | 15.63 | 77,500 | -0.20(-1.25%) |
Oct 20, 2015 | 15.12 | 16.03 | 15.03 | 15.82 | 76,449 | +0.64(+4.23%) |
Oct 19, 2015 | 15.24 | 15.46 | 14.90 | 15.18 | 97,793 | -0.06(-0.39%) |
Oct 16, 2015 | 15.93 | 15.93 | 14.88 | 15.24 | 145,426 | -0.65(-4.10%) |
Oct 15, 2015 | 15.41 | 15.99 | 14.95 | 15.89 | 106,736 | +0.62(+4.08%) |
Oct 14, 2015 | 15.55 | 15.58 | 15.10 | 15.27 | 96,278 | -0.18(-1.15%) |
Oct 13, 2015 | 15.11 | 16.00 | 15.11 | 15.45 | 117,003 | +0.31(+2.02%) |
Oct 12, 2015 | 15.51 | 15.51 | 14.98 | 15.14 | 108,468 | -0.42(-2.73%) |
Oct 09, 2015 | 15.73 | 15.80 | 15.32 | 15.57 | 124,608 | -0.21(-1.31%) |
Oct 08, 2015 | 14.93 | 15.88 | 14.93 | 15.77 | 196,666 | +0.77(+5.13%) |
Oct 07, 2015 | 14.36 | 15.48 | 14.36 | 15.00 | 197,683 | +0.74(+5.19%) |
Oct 06, 2015 | 14.82 | 15.31 | 14.13 | 14.26 | 171,667 | -0.83(-5.50%) |
Oct 05, 2015 | 12.30 | 15.15 | 12.30 | 15.09 | 245,317 | +2.94(+24.23%) |
Oct 02, 2015 | 11.90 | 12.28 | 11.81 | 12.15 | 341,068 | +0.16(+1.32%) |
Oct 01, 2015 | 12.25 | 12.29 | 11.90 | 11.99 | 260,448 | -0.14(-1.14%) |
Sep 30, 2015 | 12.18 | 12.20 | 12.03 | 12.13 | 253,737 | -0.03(-0.24%) |
Sep 29, 2015 | 12.27 | 12.35 | 11.96 | 12.16 | 188,944 | -0.02(-0.16%) |
Sep 28, 2015 | 12.46 | 12.63 | 11.95 | 12.18 | 225,623 | -0.41(-3.22%) |
Sep 25, 2015 | 12.94 | 12.94 | 12.54 | 12.58 | 147,617 | -0.31(-2.38%) |
Sep 24, 2015 | 12.85 | 13.01 | 12.74 | 12.89 | 160,461 | +0.01(+0.08%) |
Sep 23, 2015 | 13.35 | 13.42 | 12.85 | 12.88 | 143,237 | -0.53(-3.98%) |
Sep 22, 2015 | 13.37 | 13.50 | 13.07 | 13.41 | 195,270 | -0.01(-0.07%) |
Sep 21, 2015 | 13.70 | 13.73 | 13.28 | 13.42 | 234,207 | -0.17(-1.24%) |
Sep 18, 2015 | 14.14 | 14.22 | 13.56 | 13.59 | 274,000 | -0.80(-5.56%) |
Sep 17, 2015 | 15.05 | 15.34 | 14.29 | 14.39 | 164,616 | -0.75(-4.96%) |
Sep 16, 2015 | 14.88 | 15.38 | 14.87 | 15.14 | 90,854 | +0.32(+2.13%) |
Sep 15, 2015 | 14.56 | 14.95 | 14.52 | 14.83 | 130,299 | +0.23(+1.56%) |
Sep 14, 2015 | 14.13 | 14.64 | 14.07 | 14.60 | 203,762 | +0.11(+0.75%) |
Sep 11, 2015 | 15.36 | 15.41 | 13.92 | 14.49 | 355,766 | -1.35(-8.54%) |
Sep 10, 2015 | 15.80 | 16.08 | 15.79 | 15.84 | 69,019 | -0.06(-0.37%) |
Sep 09, 2015 | 16.17 | 16.30 | 15.83 | 15.90 | 76,097 | -0.03(-0.19%) |
Sep 08, 2015 | 16.05 | 16.24 | 15.85 | 15.93 | 103,910 | -0.07(-0.43%) |
Sep 04, 2015 | 16.03 | 16.00 | 16.00 | 16.00 | 52,343 | -0.27(-1.64%) |
Sep 03, 2015 | 16.62 | 16.84 | 16.22 | 16.27 | 125,023 | -0.36(-2.14%) |
Sep 02, 2015 | 17.03 | 17.11 | 16.48 | 16.62 | 81,361 | -0.33(-1.92%) |
Sep 01, 2015 | 17.44 | 17.56 | 16.89 | 16.95 | 106,330 | -0.72(-4.07%) |
Aug 31, 2015 | 17.25 | 17.87 | 17.11 | 17.67 | 101,491 | +0.32(+1.82%) |
Aug 28, 2015 | 16.45 | 17.81 | 16.32 | 17.35 | 129,091 | +0.92(+5.58%) |
Aug 27, 2015 | 16.47 | 16.82 | 16.07 | 16.44 | 240,738 | -0.03(-0.18%) |
Aug 26, 2015 | 16.78 | 16.78 | 16.36 | 16.47 | 176,509 | +0.06(+0.36%) |
Aug 25, 2015 | 17.79 | 17.79 | 16.37 | 16.41 | 168,127 | -0.93(-5.34%) |
Aug 24, 2015 | 17.42 | 18.08 | 16.92 | 17.33 | 202,969 | -0.62(-3.46%) |
Aug 21, 2015 | 18.19 | 18.51 | 17.90 | 17.95 | 306,824 | -0.52(-2.83%) |
Aug 20, 2015 | 18.75 | 18.83 | 18.28 | 18.48 | 95,779 | -0.46(-2.45%) |
Aug 19, 2015 | 19.36 | 19.36 | 18.72 | 18.94 | 72,638 | -0.55(-2.83%) |
Aug 18, 2015 | 19.33 | 19.61 | 18.83 | 19.49 | 105,345 | +0.33(+1.75%) |
Aug 17, 2015 | 19.26 | 19.41 | 18.78 | 19.16 | 124,393 | -0.06(-0.31%) |
Aug 14, 2015 | 19.00 | 19.43 | 18.68 | 19.22 | 100,447 | +0.14(+0.72%) |
Aug 13, 2015 | 19.49 | 19.60 | 19.04 | 19.08 | 80,124 | -0.48(-2.47%) |
Aug 12, 2015 | 19.72 | 19.86 | 19.24 | 19.56 | 178,338 | -0.38(-1.93%) |
Aug 11, 2015 | 19.78 | 20.50 | 19.52 | 19.94 | 195,659 | +0.28(+1.40%) |
Aug 10, 2015 | 19.61 | 19.94 | 19.40 | 19.67 | 185,428 | +0.17(+0.86%) |
Aug 07, 2015 | 19.56 | 20.25 | 19.43 | 19.50 | 216,084 | -0.12(-0.60%) |
Aug 06, 2015 | 19.78 | 20.36 | 19.46 | 19.62 | 201,389 | -0.16(-0.80%) |
Aug 05, 2015 | 20.69 | 20.74 | 18.91 | 19.78 | 445,780 | -0.92(-4.43%) |
Aug 04, 2015 | 22.66 | 24.12 | 19.93 | 20.69 | 579,069 | -6.90(-25.00%) |