Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.32 | 15.38 | 15.00 | 15.35 | 150,171 | -0.04(-0.24%) |
Oct 29, 2015 | 15.43 | 15.43 | 14.73 | 15.38 | 26,692 | -0.21(-1.32%) |
Oct 28, 2015 | 14.88 | 15.59 | 14.75 | 15.59 | 38,894 | +0.90(+6.09%) |
Oct 27, 2015 | 15.00 | 15.00 | 14.63 | 14.69 | 24,449 | -0.35(-2.35%) |
Oct 26, 2015 | 15.29 | 15.33 | 14.93 | 15.05 | 13,189 | -0.36(-2.35%) |
Oct 23, 2015 | 15.22 | 15.48 | 15.21 | 15.41 | 26,902 | +0.19(+1.22%) |
Oct 22, 2015 | 15.23 | 15.27 | 15.22 | 15.22 | 5,618 | +0.06(+0.37%) |
Oct 21, 2015 | 15.12 | 15.23 | 15.12 | 15.17 | 6,071 | -0.05(-0.31%) |
Oct 20, 2015 | 15.21 | 15.23 | 15.17 | 15.21 | 5,460 | -0.01(-0.06%) |
Oct 19, 2015 | 15.21 | 15.23 | 15.21 | 15.22 | 4,921 | -0.07(-0.43%) |
Oct 16, 2015 | 15.09 | 15.47 | 15.09 | 15.29 | 10,248 | +0.20(+1.29%) |
Oct 15, 2015 | 14.95 | 15.09 | 14.95 | 15.09 | 18,546 | +0.11(+0.74%) |
Oct 14, 2015 | 15.11 | 15.11 | 14.94 | 14.98 | 11,808 | -0.20(-1.28%) |
Oct 13, 2015 | 15.24 | 15.33 | 15.17 | 15.18 | 10,035 | -0.07(-0.43%) |
Oct 12, 2015 | 15.27 | 15.27 | 15.16 | 15.24 | 3,807 | -0.01(-0.06%) |
Oct 09, 2015 | 15.11 | 15.33 | 15.11 | 15.25 | 7,222 | +0.07(+0.43%) |
Oct 08, 2015 | 15.08 | 15.31 | 15.08 | 15.19 | 4,440 | -0.14(-0.91%) |
Oct 07, 2015 | 15.09 | 15.36 | 14.95 | 15.33 | 34,539 | +0.28(+1.85%) |
Oct 06, 2015 | 15.00 | 15.28 | 14.96 | 15.05 | 11,530 | -0.08(-0.55%) |
Oct 05, 2015 | 14.82 | 15.30 | 14.82 | 15.13 | 17,951 | +0.19(+1.24%) |
Oct 02, 2015 | 15.13 | 15.21 | 14.72 | 14.95 | 42,074 | -0.32(-2.07%) |
Oct 01, 2015 | 15.61 | 15.61 | 14.64 | 15.26 | 41,528 | +0.11(+0.74%) |
Sep 30, 2015 | 15.67 | 15.68 | 14.99 | 15.15 | 355,064 | -0.46(-2.97%) |
Sep 29, 2015 | 15.61 | 15.80 | 15.45 | 15.61 | 26,620 | +0.09(+0.60%) |
Sep 28, 2015 | 15.34 | 15.78 | 15.10 | 15.52 | 74,176 | +0.14(+0.91%) |
Sep 25, 2015 | 15.35 | 15.55 | 15.27 | 15.38 | 16,387 | +0.11(+0.73%) |
Sep 24, 2015 | 15.27 | 15.45 | 15.10 | 15.27 | 24,803 | -0.07(-0.48%) |
Sep 23, 2015 | 15.33 | 15.35 | 15.20 | 15.35 | 11,630 | +0.01(+0.06%) |
Sep 22, 2015 | 15.10 | 15.37 | 15.09 | 15.34 | 10,602 | +0.13(+0.85%) |
Sep 21, 2015 | 15.00 | 15.43 | 15.00 | 15.21 | 28,787 | +0.37(+2.50%) |
Sep 18, 2015 | 16.21 | 16.21 | 14.42 | 14.83 | 170,532 | -1.31(-8.11%) |
Sep 17, 2015 | 16.13 | 16.23 | 16.03 | 16.14 | 22,333 | -0.08(-0.52%) |
Sep 16, 2015 | 16.15 | 16.26 | 16.05 | 16.23 | 25,259 | +0.07(+0.40%) |
Sep 15, 2015 | 16.00 | 16.16 | 15.92 | 16.16 | 17,133 | +0.13(+0.81%) |
Sep 14, 2015 | 15.97 | 16.06 | 15.87 | 16.03 | 10,849 | +0.08(+0.52%) |
Sep 11, 2015 | 15.77 | 16.23 | 15.76 | 15.95 | 21,425 | +0.20(+1.24%) |
Sep 10, 2015 | 15.72 | 15.79 | 15.51 | 15.75 | 12,024 | +0.08(+0.53%) |
Sep 09, 2015 | 15.79 | 15.79 | 15.46 | 15.67 | 6,184 | -0.12(-0.76%) |
Sep 08, 2015 | 15.79 | 15.79 | 15.61 | 15.79 | 25,681 | +0.18(+1.13%) |
Sep 04, 2015 | 15.52 | 15.61 | 15.61 | 15.61 | 4,952 | -0.16(-1.00%) |
Sep 03, 2015 | 15.78 | 15.79 | 15.57 | 15.77 | 11,592 | +0.06(+0.41%) |
Sep 02, 2015 | 15.79 | 16.19 | 15.70 | 15.71 | 8,089 | +0.06(+0.36%) |
Sep 01, 2015 | 15.35 | 16.19 | 15.33 | 15.65 | 76,525 | +0.00(+0.00%) |
Aug 31, 2015 | 15.54 | 15.65 | 15.54 | 15.65 | 1,155 | +0.06(+0.36%) |
Aug 28, 2015 | 15.59 | 15.65 | 15.59 | 15.60 | 7,057 | +0.11(+0.72%) |
Aug 27, 2015 | 15.72 | 15.77 | 15.37 | 15.48 | 11,656 | +0.07(+0.42%) |
Aug 26, 2015 | 15.68 | 15.79 | 15.33 | 15.42 | 6,416 | +0.00(+0.00%) |
Aug 25, 2015 | 15.48 | 16.18 | 15.33 | 15.42 | 23,792 | +0.26(+1.72%) |
Aug 24, 2015 | 15.24 | 15.55 | 15.04 | 15.16 | 32,412 | -0.31(-1.98%) |
Aug 21, 2015 | 15.87 | 16.09 | 15.37 | 15.47 | 42,557 | -0.55(-3.42%) |
Aug 20, 2015 | 15.89 | 16.08 | 16.26 | 16.01 | 20,294 | -0.24(-1.49%) |
Aug 19, 2015 | 16.31 | 16.31 | 16.10 | 16.26 | 11,819 | -0.08(-0.51%) |
Aug 18, 2015 | 16.16 | 16.35 | 15.93 | 16.34 | 39,319 | +0.10(+0.63%) |
Aug 17, 2015 | 16.28 | 16.34 | 16.10 | 16.24 | 17,868 | -0.09(-0.57%) |
Aug 14, 2015 | 16.31 | 16.35 | 16.26 | 16.33 | 28,689 | +0.06(+0.34%) |
Aug 13, 2015 | 16.33 | 16.39 | 16.15 | 16.27 | 22,121 | -0.12(-0.74%) |
Aug 12, 2015 | 16.19 | 16.48 | 16.08 | 16.39 | 40,453 | +0.12(+0.74%) |
Aug 11, 2015 | 16.08 | 16.48 | 15.90 | 16.27 | 68,594 | +0.13(+0.81%) |
Aug 10, 2015 | 15.98 | 16.17 | 15.98 | 16.14 | 32,329 | +0.12(+0.75%) |
Aug 07, 2015 | 16.15 | 16.24 | 15.90 | 16.02 | 40,737 | -0.05(-0.29%) |
Aug 06, 2015 | 16.21 | 16.26 | 15.92 | 16.07 | 47,416 | -0.12(-0.75%) |
Aug 05, 2015 | 16.42 | 16.57 | 16.02 | 16.19 | 44,702 | -0.23(-1.41%) |
Aug 04, 2015 | 16.35 | 16.42 | 16.29 | 16.42 | 6,842 | +0.07(+0.45%) |