Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.64 | 15.72 | 15.42 | 15.48 | 269,092 | -0.11(-0.72%) |
Oct 29, 2015 | 15.59 | 15.68 | 15.45 | 15.60 | 94,841 | -0.04(-0.26%) |
Oct 28, 2015 | 14.93 | 15.65 | 14.93 | 15.64 | 160,538 | +0.77(+5.15%) |
Oct 27, 2015 | 15.29 | 15.29 | 14.75 | 14.87 | 174,125 | -0.44(-2.87%) |
Oct 26, 2015 | 15.46 | 15.52 | 15.20 | 15.31 | 122,993 | -0.25(-1.59%) |
Oct 23, 2015 | 15.53 | 15.68 | 15.34 | 15.56 | 130,890 | +0.20(+1.30%) |
Oct 22, 2015 | 14.91 | 15.36 | 14.86 | 15.36 | 122,427 | +0.49(+3.27%) |
Oct 21, 2015 | 15.25 | 15.25 | 14.85 | 14.87 | 123,596 | -0.40(-2.61%) |
Oct 20, 2015 | 15.05 | 15.28 | 15.03 | 15.27 | 128,763 | +0.18(+1.16%) |
Oct 19, 2015 | 15.01 | 15.12 | 14.97 | 15.09 | 103,213 | -0.02(-0.11%) |
Oct 16, 2015 | 15.32 | 15.32 | 14.89 | 15.11 | 149,215 | -0.15(-0.99%) |
Oct 15, 2015 | 15.01 | 15.27 | 14.82 | 15.26 | 131,382 | +0.27(+1.81%) |
Oct 14, 2015 | 14.87 | 15.21 | 14.73 | 14.99 | 145,532 | +0.14(+0.97%) |
Oct 13, 2015 | 14.97 | 15.18 | 14.82 | 14.85 | 123,725 | -0.22(-1.43%) |
Oct 12, 2015 | 15.15 | 15.20 | 14.79 | 15.06 | 132,189 | -0.06(-0.42%) |
Oct 09, 2015 | 14.97 | 15.25 | 14.89 | 15.13 | 192,372 | +0.23(+1.55%) |
Oct 08, 2015 | 14.41 | 14.96 | 14.40 | 14.89 | 218,479 | +0.46(+3.21%) |
Oct 07, 2015 | 14.36 | 14.48 | 14.17 | 14.43 | 297,360 | +0.18(+1.29%) |
Oct 06, 2015 | 14.33 | 14.44 | 14.17 | 14.25 | 258,771 | -0.13(-0.89%) |
Oct 05, 2015 | 13.90 | 14.38 | 13.90 | 14.38 | 184,307 | +0.54(+3.92%) |
Oct 02, 2015 | 13.62 | 13.83 | 13.46 | 13.83 | 189,579 | +0.13(+0.93%) |
Oct 01, 2015 | 13.68 | 13.82 | 13.55 | 13.70 | 167,638 | +0.06(+0.41%) |
Sep 30, 2015 | 13.58 | 13.70 | 13.50 | 13.65 | 249,983 | +0.13(+1.00%) |
Sep 29, 2015 | 13.55 | 13.57 | 13.43 | 13.51 | 143,743 | -0.04(-0.29%) |
Sep 28, 2015 | 13.64 | 13.68 | 13.51 | 13.55 | 165,924 | -0.17(-1.27%) |
Sep 25, 2015 | 13.60 | 13.85 | 13.49 | 13.73 | 224,721 | +0.19(+1.41%) |
Sep 24, 2015 | 13.43 | 13.58 | 13.30 | 13.54 | 155,846 | +0.04(+0.29%) |
Sep 23, 2015 | 13.55 | 13.61 | 13.32 | 13.50 | 216,101 | -0.02(-0.18%) |
Sep 22, 2015 | 13.65 | 13.70 | 13.48 | 13.52 | 177,462 | -0.22(-1.61%) |
Sep 21, 2015 | 13.84 | 13.89 | 13.73 | 13.74 | 116,966 | -0.05(-0.35%) |
Sep 18, 2015 | 13.65 | 13.95 | 13.62 | 13.79 | 306,480 | +0.02(+0.12%) |
Sep 17, 2015 | 13.74 | 13.94 | 13.74 | 13.78 | 282,239 | +0.04(+0.29%) |
Sep 16, 2015 | 13.71 | 13.83 | 13.71 | 13.74 | 205,899 | +0.02(+0.12%) |
Sep 15, 2015 | 13.67 | 13.80 | 13.55 | 13.72 | 160,741 | +0.05(+0.35%) |
Sep 14, 2015 | 13.69 | 13.78 | 13.60 | 13.67 | 111,617 | -0.01(-0.06%) |
Sep 11, 2015 | 13.51 | 13.76 | 13.47 | 13.68 | 143,206 | +0.16(+1.17%) |
Sep 10, 2015 | 13.70 | 13.84 | 13.44 | 13.52 | 256,540 | -0.19(-1.39%) |
Sep 09, 2015 | 13.86 | 13.86 | 13.67 | 13.71 | 211,120 | -0.06(-0.40%) |
Sep 08, 2015 | 13.92 | 13.99 | 13.75 | 13.77 | 163,215 | +0.01(+0.06%) |
Sep 04, 2015 | 13.67 | 13.76 | 13.76 | 13.76 | 182,309 | -0.10(-0.74%) |
Sep 03, 2015 | 13.87 | 14.06 | 13.85 | 13.86 | 235,777 | +0.06(+0.40%) |
Sep 02, 2015 | 14.00 | 14.14 | 13.70 | 13.81 | 287,632 | -0.06(-0.46%) |
Sep 01, 2015 | 14.10 | 14.14 | 13.82 | 13.87 | 177,911 | -0.44(-3.10%) |
Aug 31, 2015 | 14.23 | 14.41 | 14.16 | 14.31 | 215,281 | +0.04(+0.28%) |
Aug 28, 2015 | 14.09 | 14.35 | 14.09 | 14.27 | 207,014 | +0.13(+0.90%) |
Aug 27, 2015 | 14.16 | 14.30 | 13.94 | 14.15 | 257,465 | +0.08(+0.56%) |
Aug 26, 2015 | 14.08 | 14.23 | 13.82 | 14.07 | 264,037 | +0.28(+2.01%) |
Aug 25, 2015 | 14.18 | 14.18 | 13.65 | 13.79 | 411,040 | +0.02(+0.12%) |
Aug 24, 2015 | 13.58 | 14.14 | 13.13 | 13.78 | 270,977 | -0.56(-3.93%) |
Aug 21, 2015 | 14.29 | 14.50 | 14.09 | 14.34 | 249,470 | -0.18(-1.26%) |
Aug 20, 2015 | 14.53 | 14.64 | 14.35 | 14.52 | 243,103 | -0.10(-0.70%) |
Aug 19, 2015 | 14.70 | 14.78 | 14.45 | 14.62 | 265,014 | -0.21(-1.39%) |
Aug 18, 2015 | 15.03 | 15.08 | 14.78 | 14.83 | 250,843 | -0.22(-1.47%) |
Aug 17, 2015 | 14.99 | 15.17 | 14.84 | 15.05 | 186,124 | +0.07(+0.48%) |
Aug 14, 2015 | 14.79 | 15.04 | 14.79 | 14.98 | 134,418 | +0.19(+1.29%) |
Aug 13, 2015 | 14.84 | 15.08 | 14.78 | 14.79 | 182,592 | -0.06(-0.43%) |
Aug 12, 2015 | 14.72 | 14.95 | 14.39 | 14.85 | 249,330 | -0.05(-0.32%) |
Aug 11, 2015 | 14.71 | 15.18 | 14.71 | 14.90 | 213,173 | +0.03(+0.21%) |
Aug 10, 2015 | 14.90 | 15.05 | 14.79 | 14.87 | 223,233 | +0.03(+0.21%) |
Aug 07, 2015 | 14.76 | 14.93 | 14.59 | 14.84 | 179,776 | -0.05(-0.32%) |
Aug 06, 2015 | 15.18 | 15.18 | 14.66 | 14.89 | 610,188 | -0.24(-1.57%) |
Aug 05, 2015 | 15.52 | 15.61 | 15.10 | 15.12 | 156,114 | -0.40(-2.55%) |
Aug 04, 2015 | 15.93 | 16.17 | 15.47 | 15.52 | 138,513 | -0.69(-4.25%) |