Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.75 | 15.67 | 14.59 | 15.16 | 663,424 | +0.38(+2.57%) |
Oct 29, 2015 | 14.42 | 15.18 | 13.88 | 14.78 | 772,686 | +0.36(+2.50%) |
Oct 28, 2015 | 16.25 | 16.25 | 13.53 | 14.42 | 2,848,375 | -2.11(-12.76%) |
Oct 27, 2015 | 16.16 | 16.80 | 15.59 | 16.53 | 1,111,980 | +0.33(+2.04%) |
Oct 26, 2015 | 15.98 | 16.42 | 15.68 | 16.20 | 853,511 | +0.22(+1.38%) |
Oct 23, 2015 | 15.90 | 16.11 | 15.77 | 15.98 | 285,120 | +0.18(+1.14%) |
Oct 22, 2015 | 15.51 | 16.34 | 15.49 | 15.80 | 379,794 | +0.34(+2.20%) |
Oct 21, 2015 | 15.97 | 16.02 | 15.16 | 15.46 | 215,477 | -0.40(-2.52%) |
Oct 20, 2015 | 15.66 | 15.96 | 15.55 | 15.86 | 112,527 | +0.16(+1.02%) |
Oct 19, 2015 | 15.52 | 15.78 | 15.22 | 15.70 | 218,847 | +0.13(+0.83%) |
Oct 16, 2015 | 15.95 | 16.05 | 15.16 | 15.57 | 326,037 | -0.32(-2.01%) |
Oct 15, 2015 | 15.36 | 15.95 | 15.28 | 15.89 | 216,163 | +0.55(+3.59%) |
Oct 14, 2015 | 15.87 | 16.05 | 15.29 | 15.34 | 124,459 | -0.49(-3.10%) |
Oct 13, 2015 | 16.26 | 16.41 | 15.78 | 15.83 | 113,312 | -0.51(-3.12%) |
Oct 12, 2015 | 16.37 | 16.61 | 16.22 | 16.34 | 145,363 | -0.05(-0.31%) |
Oct 09, 2015 | 16.29 | 16.61 | 16.04 | 16.39 | 311,537 | +0.14(+0.86%) |
Oct 08, 2015 | 15.75 | 16.27 | 15.52 | 16.25 | 242,498 | +0.49(+3.11%) |
Oct 07, 2015 | 15.32 | 15.85 | 15.24 | 15.76 | 209,881 | +0.51(+3.34%) |
Oct 06, 2015 | 14.87 | 15.34 | 14.85 | 15.25 | 313,291 | +0.29(+1.94%) |
Oct 05, 2015 | 14.81 | 15.00 | 14.75 | 14.96 | 233,295 | +0.22(+1.49%) |
Oct 02, 2015 | 14.23 | 14.82 | 14.00 | 14.74 | 225,497 | +0.43(+3.00%) |
Oct 01, 2015 | 14.52 | 14.75 | 14.02 | 14.31 | 423,859 | -0.22(-1.51%) |
Sep 30, 2015 | 14.00 | 14.54 | 13.85 | 14.53 | 224,680 | +0.70(+5.06%) |
Sep 29, 2015 | 13.62 | 14.09 | 13.50 | 13.83 | 262,926 | +0.20(+1.47%) |
Sep 28, 2015 | 14.15 | 14.19 | 13.38 | 13.63 | 479,999 | -0.52(-3.67%) |
Sep 25, 2015 | 14.93 | 15.08 | 14.09 | 14.15 | 312,670 | -0.70(-4.71%) |
Sep 24, 2015 | 14.86 | 14.94 | 14.52 | 14.85 | 203,581 | -0.08(-0.54%) |
Sep 23, 2015 | 14.85 | 15.02 | 14.74 | 14.93 | 277,995 | +0.09(+0.61%) |
Sep 22, 2015 | 14.85 | 15.03 | 14.68 | 14.84 | 268,317 | -0.15(-1.00%) |
Sep 21, 2015 | 15.34 | 15.50 | 14.81 | 14.99 | 278,848 | -0.34(-2.22%) |
Sep 18, 2015 | 14.77 | 15.46 | 14.60 | 15.33 | 460,189 | +0.40(+2.68%) |
Sep 17, 2015 | 14.80 | 15.06 | 14.62 | 14.93 | 346,391 | +0.09(+0.61%) |
Sep 16, 2015 | 14.84 | 14.95 | 14.58 | 14.84 | 243,892 | -0.06(-0.40%) |
Sep 15, 2015 | 14.15 | 14.90 | 14.03 | 14.90 | 234,497 | +0.74(+5.23%) |
Sep 14, 2015 | 14.30 | 14.37 | 14.09 | 14.16 | 243,881 | -0.14(-0.98%) |
Sep 11, 2015 | 14.46 | 14.49 | 14.17 | 14.30 | 146,317 | -0.20(-1.38%) |
Sep 10, 2015 | 14.33 | 14.55 | 14.25 | 14.50 | 275,876 | +0.18(+1.26%) |
Sep 09, 2015 | 14.70 | 14.70 | 14.31 | 14.32 | 390,645 | -0.37(-2.52%) |
Sep 08, 2015 | 14.95 | 15.00 | 14.66 | 14.69 | 378,951 | -0.07(-0.47%) |
Sep 04, 2015 | 14.63 | 14.76 | 14.76 | 14.76 | 162,900 | +0.02(+0.14%) |
Sep 03, 2015 | 15.09 | 15.19 | 14.70 | 14.74 | 250,238 | -0.32(-2.12%) |
Sep 02, 2015 | 14.48 | 15.08 | 14.38 | 15.06 | 332,351 | +0.65(+4.51%) |
Sep 01, 2015 | 14.08 | 14.41 | 14.08 | 14.41 | 709,661 | +0.01(+0.07%) |
Aug 31, 2015 | 14.37 | 14.55 | 14.28 | 14.40 | 417,751 | -0.19(-1.30%) |
Aug 28, 2015 | 14.34 | 14.66 | 14.30 | 14.59 | 358,570 | +0.23(+1.60%) |
Aug 27, 2015 | 14.54 | 14.55 | 14.16 | 14.36 | 267,675 | +0.00(+0.00%) |
Aug 26, 2015 | 14.14 | 14.40 | 13.84 | 14.36 | 349,671 | +0.42(+3.01%) |
Aug 25, 2015 | 14.50 | 14.62 | 13.86 | 13.94 | 374,128 | -0.33(-2.31%) |
Aug 24, 2015 | 13.86 | 14.74 | 13.08 | 14.27 | 515,398 | -0.28(-1.92%) |
Aug 21, 2015 | 13.94 | 14.67 | 13.69 | 14.55 | 457,688 | +0.19(+1.32%) |
Aug 20, 2015 | 14.69 | 14.75 | 14.32 | 14.36 | 380,506 | -0.37(-2.51%) |
Aug 19, 2015 | 14.63 | 14.77 | 14.38 | 14.73 | 671,200 | -0.04(-0.27%) |
Aug 18, 2015 | 15.20 | 15.31 | 14.73 | 14.77 | 556,221 | -0.47(-3.08%) |
Aug 17, 2015 | 15.33 | 15.36 | 15.10 | 15.24 | 324,267 | -0.16(-1.04%) |
Aug 14, 2015 | 15.31 | 15.43 | 15.12 | 15.40 | 277,468 | -0.09(-0.58%) |
Aug 13, 2015 | 15.38 | 15.53 | 15.08 | 15.49 | 347,040 | +0.14(+0.91%) |
Aug 12, 2015 | 15.48 | 15.48 | 14.90 | 15.35 | 359,645 | -0.17(-1.10%) |
Aug 11, 2015 | 15.80 | 15.96 | 15.39 | 15.52 | 386,968 | -0.39(-2.45%) |
Aug 10, 2015 | 15.68 | 15.99 | 15.66 | 15.91 | 203,920 | +0.26(+1.66%) |
Aug 07, 2015 | 16.03 | 16.12 | 15.52 | 15.65 | 367,809 | -0.56(-3.45%) |
Aug 06, 2015 | 17.06 | 17.06 | 16.05 | 16.21 | 711,375 | -0.81(-4.76%) |
Aug 05, 2015 | 17.03 | 17.40 | 17.02 | 17.02 | 338,479 | +0.08(+0.47%) |
Aug 04, 2015 | 16.98 | 17.18 | 16.72 | 16.94 | 377,687 | -0.07(-0.41%) |