Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.35 | 13.54 | 13.19 | 13.37 | 29,771 | +0.11(+0.81%) |
Oct 29, 2015 | 13.27 | 13.39 | 13.16 | 13.26 | 20,728 | -0.16(-1.17%) |
Oct 28, 2015 | 13.45 | 13.54 | 13.08 | 13.41 | 46,333 | +0.09(+0.68%) |
Oct 27, 2015 | 13.07 | 13.53 | 13.07 | 13.32 | 346,058 | +0.04(+0.31%) |
Oct 26, 2015 | 13.35 | 13.42 | 13.22 | 13.28 | 56,279 | -0.17(-1.23%) |
Oct 23, 2015 | 13.27 | 13.54 | 13.25 | 13.45 | 94,023 | +0.21(+1.56%) |
Oct 22, 2015 | 13.65 | 13.65 | 13.21 | 13.24 | 51,239 | -0.40(-2.96%) |
Oct 21, 2015 | 13.85 | 13.85 | 13.52 | 13.65 | 34,508 | -0.20(-1.43%) |
Oct 20, 2015 | 13.62 | 14.07 | 13.52 | 13.84 | 49,587 | +0.01(+0.06%) |
Oct 19, 2015 | 13.95 | 13.99 | 13.68 | 13.84 | 29,972 | -0.18(-1.30%) |
Oct 16, 2015 | 13.91 | 14.23 | 13.84 | 14.02 | 39,123 | +0.23(+1.68%) |
Oct 15, 2015 | 13.74 | 13.90 | 13.57 | 13.79 | 77,734 | +0.02(+0.18%) |
Oct 14, 2015 | 13.74 | 14.03 | 13.74 | 13.76 | 110,530 | -0.21(-1.54%) |
Oct 13, 2015 | 14.19 | 14.19 | 13.84 | 13.98 | 26,095 | -0.07(-0.47%) |
Oct 12, 2015 | 14.14 | 14.33 | 14.04 | 14.04 | 15,854 | -0.14(-0.99%) |
Oct 09, 2015 | 14.23 | 14.42 | 14.15 | 14.18 | 24,737 | -0.12(-0.87%) |
Oct 08, 2015 | 14.23 | 14.38 | 14.01 | 14.31 | 184,699 | -0.00(-0.03%) |
Oct 07, 2015 | 14.21 | 14.31 | 14.21 | 14.31 | 23,134 | +0.07(+0.49%) |
Oct 06, 2015 | 14.50 | 14.80 | 14.16 | 14.24 | 75,780 | -0.26(-1.77%) |
Oct 05, 2015 | 14.07 | 14.99 | 14.07 | 14.50 | 176,024 | +0.14(+0.95%) |
Oct 02, 2015 | 14.50 | 14.50 | 13.84 | 14.36 | 284,461 | -0.27(-1.83%) |
Oct 01, 2015 | 14.65 | 14.98 | 14.36 | 14.63 | 23,664 | +0.20(+1.37%) |
Sep 30, 2015 | 14.75 | 14.76 | 14.43 | 14.43 | 180,832 | -0.40(-2.73%) |
Sep 29, 2015 | 15.13 | 15.16 | 14.24 | 14.83 | 55,685 | -0.15(-0.99%) |
Sep 28, 2015 | 14.74 | 15.12 | 14.60 | 14.98 | 60,431 | +0.21(+1.40%) |
Sep 25, 2015 | 15.38 | 15.74 | 14.65 | 14.78 | 49,943 | -0.80(-5.14%) |
Sep 24, 2015 | 15.94 | 16.01 | 15.30 | 15.58 | 50,393 | -0.49(-3.03%) |
Sep 23, 2015 | 15.26 | 16.06 | 15.11 | 16.06 | 34,782 | +0.98(+6.51%) |
Sep 22, 2015 | 15.48 | 15.56 | 14.72 | 15.08 | 40,927 | -0.50(-3.23%) |
Sep 21, 2015 | 15.48 | 15.68 | 15.27 | 15.59 | 86,789 | +0.10(+0.64%) |
Sep 18, 2015 | 15.27 | 15.61 | 15.04 | 15.49 | 64,275 | +0.42(+2.79%) |
Sep 17, 2015 | 14.85 | 15.24 | 14.71 | 15.07 | 59,706 | +0.35(+2.36%) |
Sep 16, 2015 | 14.53 | 14.92 | 14.36 | 14.72 | 41,978 | +0.11(+0.74%) |
Sep 15, 2015 | 14.32 | 14.65 | 14.03 | 14.61 | 42,608 | +0.26(+1.78%) |
Sep 14, 2015 | 14.11 | 14.42 | 13.93 | 14.36 | 112,444 | +0.06(+0.40%) |
Sep 11, 2015 | 13.91 | 14.34 | 13.77 | 14.30 | 76,504 | +0.21(+1.52%) |
Sep 10, 2015 | 13.89 | 14.52 | 13.89 | 14.08 | 104,889 | +0.02(+0.18%) |
Sep 09, 2015 | 14.12 | 14.28 | 13.79 | 14.06 | 38,664 | +0.02(+0.18%) |
Sep 08, 2015 | 14.12 | 14.22 | 13.79 | 14.03 | 89,038 | -0.07(-0.53%) |
Sep 04, 2015 | 14.01 | 14.11 | 14.11 | 14.11 | 39,369 | +0.07(+0.53%) |
Sep 03, 2015 | 13.80 | 14.21 | 13.80 | 14.03 | 58,289 | +0.03(+0.24%) |
Sep 02, 2015 | 13.98 | 14.14 | 13.79 | 14.00 | 69,963 | +0.04(+0.30%) |
Sep 01, 2015 | 14.24 | 14.25 | 13.42 | 13.96 | 88,179 | -0.28(-1.97%) |
Aug 31, 2015 | 14.36 | 14.40 | 14.13 | 14.24 | 51,754 | -0.07(-0.52%) |
Aug 28, 2015 | 14.12 | 14.44 | 14.00 | 14.31 | 88,837 | +0.50(+3.58%) |
Aug 27, 2015 | 13.79 | 14.17 | 13.39 | 13.82 | 107,074 | +0.36(+2.70%) |
Aug 26, 2015 | 13.45 | 13.64 | 13.21 | 13.46 | 181,929 | +0.02(+0.12%) |
Aug 25, 2015 | 14.54 | 14.54 | 13.35 | 13.44 | 161,055 | -0.45(-3.21%) |
Aug 24, 2015 | 13.98 | 14.42 | 12.48 | 13.89 | 135,663 | -0.44(-3.05%) |
Aug 21, 2015 | 14.03 | 14.32 | 13.61 | 14.32 | 78,103 | +0.08(+0.58%) |
Aug 20, 2015 | 15.28 | 15.46 | 14.24 | 14.24 | 103,245 | -0.98(-6.45%) |
Aug 19, 2015 | 15.38 | 15.48 | 15.16 | 15.22 | 93,510 | -0.10(-0.65%) |
Aug 18, 2015 | 15.27 | 15.48 | 15.15 | 15.32 | 102,181 | +0.05(+0.32%) |
Aug 17, 2015 | 15.45 | 15.52 | 15.21 | 15.27 | 55,942 | -0.16(-1.02%) |
Aug 14, 2015 | 15.50 | 15.67 | 15.27 | 15.43 | 350,066 | -0.08(-0.53%) |
Aug 13, 2015 | 15.59 | 15.79 | 15.21 | 15.51 | 32,935 | -0.18(-1.16%) |
Aug 12, 2015 | 15.59 | 15.83 | 15.26 | 15.69 | 66,620 | -0.05(-0.31%) |
Aug 11, 2015 | 15.31 | 15.65 | 15.15 | 15.74 | 78,310 | +0.02(+0.10%) |
Aug 10, 2015 | 15.86 | 16.10 | 15.69 | 15.73 | 22,825 | +0.01(+0.05%) |
Aug 07, 2015 | 15.70 | 15.85 | 15.40 | 15.72 | 99,228 | +0.03(+0.21%) |
Aug 06, 2015 | 15.44 | 16.06 | 15.28 | 15.68 | 158,671 | +0.33(+2.15%) |
Aug 05, 2015 | 15.77 | 15.77 | 15.30 | 15.35 | 34,177 | -0.51(-3.23%) |
Aug 04, 2015 | 15.58 | 15.99 | 15.52 | 15.87 | 35,775 | +0.42(+2.73%) |