Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.33 | 15.35 | 15.18 | 15.18 | 609 | -0.17(-1.08%) |
Oct 29, 2015 | 15.24 | 15.35 | 15.24 | 15.35 | 2,382 | +0.24(+1.59%) |
Oct 28, 2015 | 14.92 | 15.18 | 14.92 | 15.11 | 14,631 | +0.22(+1.47%) |
Oct 27, 2015 | 14.85 | 14.89 | 14.82 | 14.89 | 1,309 | -0.09(-0.59%) |
Oct 26, 2015 | 15.00 | 15.01 | 14.98 | 14.98 | 1,852 | -0.11(-0.74%) |
Oct 23, 2015 | 15.10 | 15.10 | 15.09 | 15.09 | 1,266 | +0.22(+1.49%) |
Oct 22, 2015 | 14.85 | 14.93 | 14.85 | 14.86 | 1,515 | -0.04(-0.25%) |
Oct 21, 2015 | 14.91 | 14.97 | 14.89 | 14.90 | 2,840 | -0.17(-1.11%) |
Oct 20, 2015 | 15.09 | 15.19 | 15.06 | 15.07 | 60,372 | +0.16(+1.05%) |
Oct 19, 2015 | 14.92 | 14.98 | 14.90 | 14.91 | 5,079 | +0.04(+0.27%) |
Oct 16, 2015 | 14.88 | 14.88 | 14.73 | 14.87 | 657 | -0.03(-0.20%) |
Oct 15, 2015 | 14.83 | 14.90 | 14.82 | 14.90 | 691 | +0.20(+1.39%) |
Oct 14, 2015 | 14.91 | 14.92 | 14.66 | 14.70 | 11,214 | -0.32(-2.16%) |
Oct 13, 2015 | 14.97 | 15.13 | 14.93 | 15.02 | 4,384 | -0.02(-0.12%) |
Oct 12, 2015 | 15.22 | 15.22 | 15.03 | 15.04 | 918 | -0.14(-0.92%) |
Oct 09, 2015 | 15.20 | 15.20 | 15.18 | 15.18 | 643 | +0.08(+0.55%) |
Oct 08, 2015 | 15.09 | 15.19 | 15.01 | 15.10 | 2,281 | +0.00(+0.00%) |
Oct 07, 2015 | 14.98 | 15.20 | 14.98 | 15.10 | 1,079 | +0.12(+0.80%) |
Oct 06, 2015 | 15.07 | 15.07 | 14.98 | 14.98 | 3,587 | -0.19(-1.26%) |
Oct 05, 2015 | 15.03 | 15.17 | 14.92 | 15.17 | 4,543 | +0.31(+2.09%) |
Oct 02, 2015 | 14.69 | 14.86 | 14.56 | 14.86 | 17,352 | -0.21(-1.41%) |
Oct 01, 2015 | 14.98 | 15.08 | 14.91 | 15.07 | 13,307 | -0.01(-0.06%) |
Sep 30, 2015 | 15.10 | 15.20 | 15.08 | 15.08 | 6,497 | +0.00(+0.00%) |
Sep 29, 2015 | 15.23 | 15.23 | 15.04 | 15.08 | 4,778 | -0.17(-1.09%) |
Sep 28, 2015 | 15.38 | 15.38 | 15.23 | 15.24 | 5,379 | -0.26(-1.67%) |
Sep 25, 2015 | 15.48 | 15.60 | 15.46 | 15.50 | 27,407 | +0.12(+0.78%) |
Sep 24, 2015 | 15.29 | 15.38 | 15.25 | 15.38 | 18,087 | -0.11(-0.68%) |
Sep 23, 2015 | 15.50 | 15.52 | 15.39 | 15.49 | 27,335 | -0.15(-0.98%) |
Sep 21, 2015 | 15.51 | 15.72 | 15.51 | 15.64 | 22 | +0.26(+1.68%) |
Sep 18, 2015 | 15.42 | 15.53 | 15.38 | 15.38 | 4,787 | -0.31(-2.00%) |
Sep 17, 2015 | 16.02 | 16.22 | 15.43 | 15.70 | 28,280 | -0.29(-1.82%) |
Sep 16, 2015 | 16.04 | 16.04 | 15.88 | 15.99 | 16,958 | +0.07(+0.43%) |
Sep 15, 2015 | 15.80 | 16.01 | 15.75 | 15.92 | 9,661 | +0.30(+1.94%) |
Sep 14, 2015 | 15.60 | 15.62 | 15.60 | 15.62 | 3,416 | -0.04(-0.28%) |
Sep 11, 2015 | 15.66 | 15.66 | 15.61 | 15.66 | 648 | -0.16(-1.01%) |
Sep 10, 2015 | 15.76 | 15.82 | 15.76 | 15.82 | 4,664 | +0.09(+0.54%) |
Sep 09, 2015 | 15.87 | 15.91 | 15.73 | 15.73 | 7,947 | +0.00(+0.00%) |
Sep 08, 2015 | 15.64 | 15.78 | 15.64 | 15.73 | 7,581 | +0.23(+1.49%) |
Sep 04, 2015 | 15.65 | 15.50 | 15.50 | 15.50 | 2,485 | -0.15(-0.93%) |
Sep 03, 2015 | 15.75 | 15.75 | 15.63 | 15.65 | 1,835 | -0.10(-0.66%) |
Sep 02, 2015 | 15.64 | 15.75 | 15.64 | 15.75 | 4,359 | +0.04(+0.24%) |
Sep 01, 2015 | 15.73 | 15.77 | 15.69 | 15.72 | 4,408 | -0.04(-0.23%) |
Aug 31, 2015 | 15.73 | 15.78 | 15.55 | 15.75 | 2,035 | +0.01(+0.06%) |
Aug 28, 2015 | 15.48 | 15.78 | 15.48 | 15.74 | 4,840 | -0.02(-0.12%) |
Aug 27, 2015 | 15.78 | 15.87 | 15.76 | 15.76 | 7,712 | -0.01(-0.06%) |
Aug 26, 2015 | 15.69 | 15.78 | 15.48 | 15.77 | 20,773 | +0.14(+0.89%) |
Aug 25, 2015 | 15.52 | 15.70 | 15.36 | 15.63 | 31,616 | +0.30(+1.96%) |
Aug 24, 2015 | 14.98 | 15.38 | 14.90 | 15.33 | 32,333 | -0.07(-0.45%) |
Aug 21, 2015 | 15.47 | 15.53 | 15.33 | 15.40 | 10,100 | -0.17(-1.07%) |
Aug 20, 2015 | 15.57 | 15.65 | 15.53 | 15.57 | 7,974 | -0.12(-0.77%) |
Aug 19, 2015 | 16.03 | 16.03 | 15.64 | 15.69 | 3,961 | -0.29(-1.80%) |
Aug 18, 2015 | 15.95 | 15.97 | 15.90 | 15.97 | 1,593 | +0.15(+0.94%) |
Aug 17, 2015 | 15.78 | 15.83 | 15.78 | 15.83 | 378 | -0.13(-0.81%) |
Aug 14, 2015 | 15.93 | 15.96 | 15.93 | 15.96 | 451 | +0.02(+0.12%) |
Aug 13, 2015 | 15.88 | 15.96 | 15.85 | 15.94 | 2,943 | +0.16(+1.00%) |
Aug 12, 2015 | 15.69 | 15.78 | 15.61 | 15.78 | 3,999 | +0.05(+0.29%) |
Aug 11, 2015 | 15.97 | 15.97 | 15.71 | 15.73 | 5,448 | -0.36(-2.24%) |
Aug 10, 2015 | 16.06 | 16.19 | 16.05 | 16.10 | 8,022 | +0.13(+0.81%) |
Aug 07, 2015 | 16.09 | 16.09 | 15.93 | 15.97 | 5,649 | -0.24(-1.48%) |
Aug 06, 2015 | 16.24 | 16.24 | 16.09 | 16.21 | 1,352 | -0.08(-0.51%) |
Aug 05, 2015 | 16.42 | 16.42 | 16.17 | 16.29 | 4,738 | +0.20(+1.27%) |
Aug 04, 2015 | 15.94 | 16.09 | 15.94 | 16.09 | 5,643 | +0.19(+1.16%) |