Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.26 | 13.56 | 13.16 | 13.23 | 103,349 | +0.02(+0.12%) |
Oct 29, 2015 | 12.74 | 13.30 | 12.74 | 13.21 | 79,864 | +0.10(+0.77%) |
Oct 28, 2015 | 12.84 | 13.15 | 12.51 | 13.11 | 108,430 | +0.12(+0.90%) |
Oct 27, 2015 | 13.99 | 14.20 | 12.88 | 12.99 | 41,144 | -1.27(-8.87%) |
Oct 26, 2015 | 14.82 | 14.82 | 14.19 | 14.26 | 15,676 | -0.43(-2.96%) |
Oct 23, 2015 | 14.90 | 15.06 | 14.23 | 14.69 | 53,603 | -0.54(-3.57%) |
Oct 22, 2015 | 15.33 | 15.33 | 15.04 | 15.24 | 60,800 | -0.14(-0.91%) |
Oct 21, 2015 | 15.27 | 15.44 | 14.85 | 15.38 | 32,490 | +0.10(+0.66%) |
Oct 20, 2015 | 14.96 | 15.37 | 14.79 | 15.27 | 19,749 | +0.40(+2.71%) |
Oct 19, 2015 | 14.63 | 15.03 | 14.44 | 14.87 | 15,071 | +0.19(+1.27%) |
Oct 16, 2015 | 14.92 | 14.97 | 14.61 | 14.68 | 22,542 | -0.18(-1.20%) |
Oct 15, 2015 | 14.52 | 15.06 | 14.51 | 14.86 | 36,282 | +0.19(+1.32%) |
Oct 14, 2015 | 14.72 | 15.34 | 14.58 | 14.67 | 27,298 | -0.33(-2.17%) |
Oct 13, 2015 | 15.34 | 15.37 | 14.98 | 14.99 | 23,631 | -0.39(-2.52%) |
Oct 12, 2015 | 14.69 | 15.43 | 14.40 | 15.38 | 35,481 | +0.78(+5.31%) |
Oct 09, 2015 | 14.71 | 14.82 | 14.14 | 14.61 | 14,428 | -0.02(-0.16%) |
Oct 08, 2015 | 14.02 | 14.72 | 13.95 | 14.63 | 23,829 | +0.64(+4.55%) |
Oct 07, 2015 | 14.05 | 14.06 | 13.64 | 13.99 | 28,420 | +0.02(+0.11%) |
Oct 06, 2015 | 13.90 | 14.09 | 13.88 | 13.98 | 15,295 | -0.08(-0.55%) |
Oct 05, 2015 | 13.57 | 14.16 | 13.50 | 14.06 | 37,606 | +0.47(+3.49%) |
Oct 02, 2015 | 13.58 | 13.60 | 13.29 | 13.58 | 27,855 | -0.07(-0.51%) |
Oct 01, 2015 | 13.85 | 13.99 | 13.54 | 13.65 | 54,502 | -0.26(-1.90%) |
Sep 30, 2015 | 13.47 | 13.94 | 13.27 | 13.92 | 47,275 | +0.65(+4.91%) |
Sep 29, 2015 | 13.22 | 13.45 | 12.96 | 13.26 | 57,838 | +0.16(+1.24%) |
Sep 28, 2015 | 13.46 | 13.46 | 13.07 | 13.10 | 50,003 | -0.31(-2.32%) |
Sep 25, 2015 | 13.88 | 13.97 | 13.40 | 13.41 | 20,771 | -0.46(-3.30%) |
Sep 24, 2015 | 13.75 | 14.00 | 13.75 | 13.87 | 32,427 | -0.08(-0.56%) |
Sep 23, 2015 | 13.95 | 14.03 | 13.81 | 13.95 | 18,464 | +0.04(+0.28%) |
Sep 22, 2015 | 13.57 | 14.03 | 13.43 | 13.91 | 33,119 | +0.16(+1.19%) |
Sep 21, 2015 | 13.72 | 14.14 | 13.69 | 13.75 | 40,945 | +0.03(+0.23%) |
Sep 18, 2015 | 13.87 | 13.90 | 13.63 | 13.71 | 34,690 | -0.16(-1.12%) |
Sep 17, 2015 | 13.47 | 14.06 | 12.91 | 13.87 | 29,474 | +0.09(+0.68%) |
Sep 16, 2015 | 13.31 | 13.78 | 13.31 | 13.78 | 24,484 | +0.43(+3.26%) |
Sep 15, 2015 | 13.23 | 13.34 | 13.14 | 13.34 | 10,259 | +0.20(+1.54%) |
Sep 14, 2015 | 13.19 | 13.26 | 12.92 | 13.14 | 13,651 | -0.17(-1.28%) |
Sep 11, 2015 | 12.99 | 13.31 | 12.99 | 13.31 | 8,907 | +0.23(+1.78%) |
Sep 10, 2015 | 13.30 | 13.50 | 12.91 | 13.08 | 16,213 | -0.21(-1.58%) |
Sep 09, 2015 | 13.58 | 13.58 | 13.19 | 13.29 | 25,276 | -0.27(-2.00%) |
Sep 08, 2015 | 13.47 | 13.57 | 13.16 | 13.56 | 28,687 | +0.40(+3.07%) |
Sep 04, 2015 | 13.00 | 13.16 | 13.16 | 13.16 | 22,161 | -0.05(-0.35%) |
Sep 03, 2015 | 13.32 | 13.32 | 13.07 | 13.20 | 16,860 | -0.13(-0.99%) |
Sep 02, 2015 | 13.33 | 13.47 | 13.08 | 13.33 | 28,398 | +0.29(+2.20%) |
Sep 01, 2015 | 12.86 | 13.27 | 12.86 | 13.05 | 40,479 | -0.13(-1.00%) |
Aug 31, 2015 | 13.30 | 13.49 | 12.97 | 13.18 | 30,505 | -0.09(-0.64%) |
Aug 28, 2015 | 13.17 | 13.50 | 13.00 | 13.26 | 44,666 | +0.07(+0.53%) |
Aug 27, 2015 | 13.03 | 13.51 | 12.78 | 13.19 | 33,606 | +0.29(+2.29%) |
Aug 26, 2015 | 12.98 | 13.00 | 12.57 | 12.90 | 19,071 | +0.10(+0.79%) |
Aug 25, 2015 | 12.73 | 12.87 | 12.65 | 12.80 | 40,883 | +0.23(+1.79%) |
Aug 24, 2015 | 12.50 | 12.73 | 12.15 | 12.57 | 50,357 | -0.20(-1.58%) |
Aug 21, 2015 | 12.64 | 12.79 | 12.47 | 12.78 | 40,936 | -0.09(-0.72%) |
Aug 20, 2015 | 12.55 | 13.17 | 12.32 | 12.87 | 42,277 | +0.18(+1.41%) |
Aug 19, 2015 | 12.74 | 12.80 | 12.15 | 12.69 | 35,952 | -0.19(-1.51%) |
Aug 18, 2015 | 13.12 | 13.20 | 12.81 | 12.88 | 24,219 | -0.36(-2.70%) |
Aug 17, 2015 | 13.20 | 13.31 | 12.96 | 13.24 | 39,447 | -0.08(-0.58%) |
Aug 14, 2015 | 12.56 | 13.32 | 12.56 | 13.32 | 54,274 | +0.66(+5.21%) |
Aug 13, 2015 | 12.74 | 12.74 | 12.50 | 12.66 | 28,085 | -0.05(-0.43%) |
Aug 12, 2015 | 13.09 | 13.09 | 12.50 | 12.71 | 24,954 | -0.40(-3.02%) |
Aug 11, 2015 | 13.21 | 13.25 | 12.84 | 13.11 | 24,989 | -0.15(-1.11%) |
Aug 10, 2015 | 13.46 | 13.63 | 13.18 | 13.26 | 28,697 | -0.18(-1.37%) |
Aug 07, 2015 | 13.46 | 13.52 | 13.21 | 13.44 | 23,261 | -0.02(-0.17%) |
Aug 06, 2015 | 14.07 | 14.07 | 13.37 | 13.46 | 20,325 | -0.49(-3.54%) |
Aug 05, 2015 | 13.81 | 14.03 | 13.79 | 13.96 | 26,037 | +0.24(+1.75%) |
Aug 04, 2015 | 13.93 | 14.18 | 13.56 | 13.72 | 32,258 | -0.19(-1.33%) |