Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.62 | 15.75 | 15.45 | 15.62 | 249,387 | +0.07(+0.44%) |
Oct 29, 2015 | 15.79 | 15.81 | 15.41 | 15.55 | 211,142 | -0.39(-2.43%) |
Oct 28, 2015 | 15.61 | 15.96 | 15.44 | 15.94 | 375,914 | +0.62(+4.05%) |
Oct 27, 2015 | 15.10 | 15.83 | 14.51 | 15.32 | 437,822 | +0.61(+4.16%) |
Oct 26, 2015 | 15.15 | 15.15 | 14.68 | 14.71 | 316,537 | -0.51(-3.34%) |
Oct 23, 2015 | 14.91 | 15.28 | 14.60 | 15.22 | 200,686 | +0.33(+2.20%) |
Oct 22, 2015 | 14.49 | 15.03 | 14.28 | 14.89 | 241,510 | +0.41(+2.80%) |
Oct 21, 2015 | 14.87 | 14.87 | 14.42 | 14.48 | 164,019 | -0.33(-2.21%) |
Oct 20, 2015 | 14.50 | 14.83 | 14.39 | 14.81 | 208,510 | +0.28(+1.90%) |
Oct 19, 2015 | 14.31 | 14.55 | 14.24 | 14.53 | 135,458 | +0.19(+1.32%) |
Oct 16, 2015 | 14.78 | 14.78 | 14.19 | 14.35 | 196,468 | -0.48(-3.26%) |
Oct 15, 2015 | 14.22 | 14.84 | 14.09 | 14.83 | 330,733 | +0.65(+4.56%) |
Oct 14, 2015 | 14.19 | 14.47 | 14.07 | 14.18 | 106,616 | +0.00(+0.00%) |
Oct 13, 2015 | 14.50 | 14.60 | 14.16 | 14.18 | 103,605 | -0.36(-2.49%) |
Oct 12, 2015 | 14.47 | 14.60 | 14.28 | 14.54 | 111,154 | +0.10(+0.72%) |
Oct 09, 2015 | 14.47 | 14.56 | 14.38 | 14.44 | 119,389 | +0.03(+0.24%) |
Oct 08, 2015 | 14.45 | 14.54 | 14.25 | 14.41 | 184,947 | -0.09(-0.59%) |
Oct 07, 2015 | 14.39 | 14.55 | 14.27 | 14.49 | 262,668 | +0.22(+1.51%) |
Oct 06, 2015 | 14.38 | 14.62 | 14.23 | 14.28 | 130,960 | -0.14(-0.96%) |
Oct 05, 2015 | 14.11 | 14.44 | 14.11 | 14.41 | 268,287 | +0.39(+2.77%) |
Oct 02, 2015 | 13.66 | 14.03 | 13.53 | 14.03 | 165,447 | +0.26(+1.88%) |
Oct 01, 2015 | 13.84 | 13.94 | 13.69 | 13.77 | 227,829 | -0.09(-0.68%) |
Sep 30, 2015 | 13.80 | 13.97 | 13.66 | 13.86 | 227,597 | +0.18(+1.32%) |
Sep 29, 2015 | 13.54 | 13.79 | 13.54 | 13.68 | 232,047 | +0.15(+1.08%) |
Sep 28, 2015 | 13.52 | 13.72 | 13.36 | 13.53 | 284,060 | -0.06(-0.48%) |
Sep 25, 2015 | 13.31 | 13.66 | 13.10 | 13.60 | 422,680 | +0.38(+2.84%) |
Sep 24, 2015 | 13.36 | 13.36 | 12.97 | 13.22 | 544,529 | -0.24(-1.79%) |
Sep 23, 2015 | 13.76 | 13.79 | 13.28 | 13.47 | 282,853 | -0.41(-2.98%) |
Sep 22, 2015 | 14.03 | 14.06 | 13.85 | 13.88 | 156,845 | -0.28(-1.95%) |
Sep 21, 2015 | 14.46 | 14.46 | 14.08 | 14.16 | 267,502 | -0.18(-1.26%) |
Sep 18, 2015 | 14.34 | 14.60 | 14.18 | 14.34 | 387,161 | -0.21(-1.42%) |
Sep 17, 2015 | 14.45 | 14.72 | 14.35 | 14.54 | 190,644 | +0.09(+0.66%) |
Sep 16, 2015 | 14.43 | 14.52 | 14.28 | 14.45 | 165,127 | +0.08(+0.54%) |
Sep 15, 2015 | 14.25 | 14.45 | 14.10 | 14.37 | 223,453 | +0.16(+1.15%) |
Sep 14, 2015 | 14.35 | 14.35 | 14.13 | 14.21 | 131,080 | -0.10(-0.72%) |
Sep 11, 2015 | 14.15 | 14.38 | 14.05 | 14.31 | 170,533 | +0.00(+0.00%) |
Sep 10, 2015 | 14.30 | 14.57 | 14.22 | 14.31 | 153,635 | -0.03(-0.18%) |
Sep 09, 2015 | 14.53 | 14.70 | 14.28 | 14.34 | 264,604 | -0.20(-1.36%) |
Sep 08, 2015 | 14.38 | 14.72 | 14.35 | 14.53 | 181,910 | +0.29(+2.06%) |
Sep 04, 2015 | 14.03 | 14.24 | 14.24 | 14.24 | 307,741 | -0.03(-0.24%) |
Sep 03, 2015 | 14.30 | 14.54 | 14.08 | 14.28 | 221,417 | +0.03(+0.24%) |
Sep 02, 2015 | 14.27 | 14.28 | 13.95 | 14.24 | 304,295 | +0.05(+0.37%) |
Sep 01, 2015 | 14.28 | 14.48 | 14.11 | 14.19 | 296,071 | -0.37(-2.55%) |
Aug 31, 2015 | 14.53 | 14.66 | 14.34 | 14.56 | 332,840 | +0.00(+0.00%) |
Aug 28, 2015 | 14.39 | 14.78 | 14.39 | 14.56 | 303,993 | +0.10(+0.72%) |
Aug 27, 2015 | 14.74 | 14.74 | 13.64 | 14.46 | 1,284,370 | -0.16(-1.12%) |
Aug 26, 2015 | 14.67 | 14.72 | 14.44 | 14.62 | 250,792 | +0.29(+2.05%) |
Aug 25, 2015 | 14.90 | 14.91 | 14.32 | 14.33 | 284,430 | -0.06(-0.42%) |
Aug 24, 2015 | 14.24 | 14.96 | 14.01 | 14.39 | 391,281 | -0.81(-5.33%) |
Aug 21, 2015 | 14.95 | 15.55 | 14.95 | 15.20 | 388,063 | -0.16(-1.07%) |
Aug 20, 2015 | 15.10 | 15.51 | 14.85 | 15.36 | 354,756 | +0.03(+0.17%) |
Aug 19, 2015 | 15.19 | 15.49 | 14.89 | 15.34 | 253,170 | +0.06(+0.39%) |
Aug 18, 2015 | 15.41 | 15.45 | 15.09 | 15.28 | 261,772 | -0.16(-1.01%) |
Aug 17, 2015 | 15.26 | 15.50 | 14.93 | 15.43 | 317,606 | +0.05(+0.34%) |
Aug 14, 2015 | 15.19 | 15.45 | 15.11 | 15.38 | 149,625 | +0.10(+0.68%) |
Aug 13, 2015 | 15.52 | 15.61 | 15.25 | 15.28 | 95,398 | -0.22(-1.39%) |
Aug 12, 2015 | 15.44 | 15.69 | 15.29 | 15.49 | 148,389 | -0.07(-0.44%) |
Aug 11, 2015 | 15.41 | 15.61 | 15.31 | 15.56 | 223,283 | +0.05(+0.33%) |
Aug 10, 2015 | 15.61 | 15.71 | 15.37 | 15.51 | 197,368 | -0.14(-0.88%) |
Aug 07, 2015 | 15.50 | 15.73 | 15.49 | 15.65 | 288,312 | +0.02(+0.11%) |
Aug 06, 2015 | 16.12 | 16.13 | 15.53 | 15.63 | 293,704 | -0.48(-3.00%) |
Aug 05, 2015 | 14.85 | 16.16 | 14.66 | 16.11 | 641,425 | +1.43(+9.75%) |
Aug 04, 2015 | 15.08 | 15.08 | 14.45 | 14.68 | 789,714 | +0.11(+0.77%) |