Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.43 | 15.51 | 15.19 | 15.30 | 253,795 | -0.15(-0.95%) |
Oct 29, 2015 | 15.51 | 15.66 | 15.40 | 15.45 | 193,604 | -0.19(-1.23%) |
Oct 28, 2015 | 15.15 | 15.68 | 15.15 | 15.64 | 362,163 | +0.48(+3.14%) |
Oct 27, 2015 | 15.48 | 15.52 | 15.04 | 15.17 | 354,219 | -0.41(-2.62%) |
Oct 26, 2015 | 15.62 | 15.74 | 15.53 | 15.57 | 415,848 | +0.00(+0.00%) |
Oct 23, 2015 | 15.43 | 15.73 | 15.40 | 15.57 | 434,278 | +0.23(+1.48%) |
Oct 22, 2015 | 14.82 | 15.36 | 14.82 | 15.35 | 542,164 | +0.66(+4.49%) |
Oct 21, 2015 | 14.99 | 15.17 | 14.68 | 14.69 | 430,482 | -0.36(-2.41%) |
Oct 20, 2015 | 15.03 | 15.09 | 14.96 | 15.05 | 418,019 | -0.04(-0.26%) |
Oct 19, 2015 | 15.17 | 15.43 | 15.06 | 15.09 | 291,188 | -0.15(-0.99%) |
Oct 16, 2015 | 15.26 | 15.34 | 15.03 | 15.24 | 368,059 | +0.07(+0.44%) |
Oct 15, 2015 | 14.46 | 15.19 | 14.25 | 15.17 | 638,429 | +0.77(+5.34%) |
Oct 14, 2015 | 14.50 | 15.05 | 14.30 | 14.40 | 648,410 | +0.55(+3.94%) |
Oct 13, 2015 | 14.03 | 14.36 | 13.82 | 13.86 | 353,190 | -0.22(-1.58%) |
Oct 12, 2015 | 13.73 | 14.19 | 13.69 | 14.08 | 309,022 | +0.37(+2.73%) |
Oct 09, 2015 | 13.75 | 13.91 | 13.69 | 13.71 | 227,766 | +0.00(+0.00%) |
Oct 08, 2015 | 13.68 | 13.76 | 13.52 | 13.71 | 318,641 | -0.03(-0.20%) |
Oct 07, 2015 | 13.74 | 13.95 | 13.64 | 13.73 | 283,411 | +0.08(+0.57%) |
Oct 06, 2015 | 13.55 | 14.01 | 13.55 | 13.66 | 369,882 | +0.00(+0.00%) |
Oct 05, 2015 | 12.95 | 13.72 | 12.94 | 13.66 | 414,222 | +0.83(+6.43%) |
Oct 02, 2015 | 12.58 | 12.85 | 12.36 | 12.83 | 456,207 | +0.03(+0.26%) |
Oct 01, 2015 | 12.97 | 13.07 | 12.68 | 12.80 | 416,694 | -0.12(-0.91%) |
Sep 30, 2015 | 12.96 | 13.07 | 12.80 | 12.91 | 535,975 | +0.06(+0.48%) |
Sep 29, 2015 | 12.98 | 12.99 | 12.76 | 12.85 | 266,513 | -0.13(-1.03%) |
Sep 28, 2015 | 13.17 | 13.18 | 12.97 | 12.99 | 260,105 | -0.21(-1.61%) |
Sep 25, 2015 | 13.33 | 13.46 | 13.16 | 13.20 | 312,148 | -0.12(-0.88%) |
Sep 24, 2015 | 13.42 | 13.50 | 13.22 | 13.32 | 324,699 | -0.21(-1.57%) |
Sep 23, 2015 | 13.83 | 13.92 | 13.48 | 13.53 | 221,115 | -0.25(-1.82%) |
Sep 22, 2015 | 13.66 | 13.80 | 13.56 | 13.78 | 219,428 | -0.07(-0.52%) |
Sep 21, 2015 | 13.75 | 14.03 | 13.75 | 13.85 | 218,867 | +0.17(+1.22%) |
Sep 18, 2015 | 13.68 | 13.83 | 13.52 | 13.68 | 303,280 | -0.22(-1.61%) |
Sep 17, 2015 | 14.06 | 14.16 | 13.83 | 13.91 | 213,778 | -0.18(-1.27%) |
Sep 16, 2015 | 13.93 | 14.19 | 13.87 | 14.09 | 192,283 | +0.16(+1.12%) |
Sep 15, 2015 | 13.74 | 13.95 | 13.71 | 13.93 | 150,168 | +0.23(+1.67%) |
Sep 14, 2015 | 13.73 | 13.86 | 13.64 | 13.70 | 168,875 | -0.01(-0.04%) |
Sep 11, 2015 | 13.67 | 13.85 | 13.60 | 13.71 | 224,095 | -0.05(-0.36%) |
Sep 10, 2015 | 13.32 | 13.77 | 13.29 | 13.76 | 275,420 | +0.41(+3.05%) |
Sep 09, 2015 | 13.23 | 13.55 | 13.17 | 13.35 | 333,411 | +0.22(+1.70%) |
Sep 08, 2015 | 13.30 | 13.52 | 13.05 | 13.13 | 400,284 | +0.08(+0.64%) |
Sep 04, 2015 | 13.34 | 13.04 | 13.04 | 13.04 | 343,479 | -0.47(-3.47%) |
Sep 03, 2015 | 13.53 | 13.77 | 13.47 | 13.51 | 332,721 | +0.07(+0.50%) |
Sep 02, 2015 | 13.55 | 13.59 | 13.39 | 13.44 | 210,716 | +0.06(+0.42%) |
Sep 01, 2015 | 13.54 | 13.73 | 13.33 | 13.39 | 321,504 | -0.36(-2.64%) |
Aug 31, 2015 | 13.76 | 13.94 | 13.67 | 13.75 | 224,270 | -0.05(-0.36%) |
Aug 28, 2015 | 13.82 | 13.92 | 13.68 | 13.80 | 169,957 | -0.05(-0.36%) |
Aug 27, 2015 | 13.67 | 13.99 | 13.61 | 13.85 | 328,003 | +0.35(+2.60%) |
Aug 26, 2015 | 13.31 | 13.50 | 13.11 | 13.50 | 461,988 | +0.46(+3.55%) |
Aug 25, 2015 | 13.69 | 13.69 | 12.99 | 13.04 | 358,007 | -0.28(-2.14%) |
Aug 24, 2015 | 13.38 | 13.85 | 12.97 | 13.32 | 394,180 | -0.65(-4.63%) |
Aug 21, 2015 | 13.88 | 14.15 | 13.72 | 13.97 | 248,124 | -0.09(-0.64%) |
Aug 20, 2015 | 14.33 | 14.33 | 13.97 | 14.06 | 252,378 | -0.27(-1.91%) |
Aug 19, 2015 | 14.48 | 14.50 | 14.24 | 14.33 | 164,839 | -0.24(-1.65%) |
Aug 18, 2015 | 14.59 | 14.69 | 14.56 | 14.57 | 136,698 | -0.04(-0.31%) |
Aug 17, 2015 | 14.39 | 14.69 | 14.26 | 14.61 | 239,137 | +0.13(+0.92%) |
Aug 14, 2015 | 14.24 | 14.52 | 14.22 | 14.48 | 161,589 | +0.20(+1.37%) |
Aug 13, 2015 | 14.27 | 14.39 | 14.10 | 14.29 | 206,874 | +0.03(+0.20%) |
Aug 12, 2015 | 14.51 | 14.60 | 14.14 | 14.26 | 309,500 | -0.33(-2.29%) |
Aug 11, 2015 | 14.72 | 14.79 | 14.55 | 14.59 | 273,984 | -0.24(-1.62%) |
Aug 10, 2015 | 14.63 | 14.99 | 14.63 | 14.83 | 258,161 | +0.22(+1.53%) |
Aug 07, 2015 | 14.75 | 14.97 | 14.58 | 14.61 | 174,127 | -0.22(-1.47%) |
Aug 06, 2015 | 14.73 | 14.87 | 14.65 | 14.83 | 201,478 | +0.10(+0.68%) |
Aug 05, 2015 | 14.86 | 14.96 | 14.65 | 14.73 | 281,169 | -0.04(-0.30%) |
Aug 04, 2015 | 15.06 | 15.09 | 14.73 | 14.77 | 228,370 | -0.30(-1.96%) |