Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.64 | 14.98 | 14.01 | 14.63 | 77,025 | -0.11(-0.75%) |
Oct 29, 2015 | 14.77 | 15.40 | 14.60 | 14.74 | 84,996 | -0.20(-1.34%) |
Oct 28, 2015 | 14.91 | 15.11 | 14.47 | 14.94 | 143,341 | +0.05(+0.34%) |
Oct 27, 2015 | 15.26 | 15.26 | 14.55 | 14.89 | 178,102 | -0.45(-2.93%) |
Oct 26, 2015 | 15.65 | 15.92 | 15.15 | 15.34 | 110,555 | -0.61(-3.82%) |
Oct 23, 2015 | 16.14 | 16.14 | 15.66 | 15.95 | 180,543 | -0.16(-0.99%) |
Oct 22, 2015 | 15.99 | 16.44 | 15.50 | 16.11 | 82,217 | +0.26(+1.64%) |
Oct 21, 2015 | 16.14 | 16.14 | 15.41 | 15.85 | 118,284 | -0.30(-1.86%) |
Oct 20, 2015 | 16.17 | 17.01 | 15.74 | 16.15 | 97,460 | -0.11(-0.68%) |
Oct 19, 2015 | 15.84 | 16.52 | 15.76 | 16.26 | 133,375 | +0.33(+2.07%) |
Oct 16, 2015 | 15.47 | 16.05 | 15.45 | 15.93 | 98,526 | +0.42(+2.71%) |
Oct 15, 2015 | 15.70 | 15.80 | 15.13 | 15.51 | 153,725 | -0.10(-0.64%) |
Oct 14, 2015 | 15.85 | 16.04 | 15.45 | 15.61 | 104,791 | -0.22(-1.39%) |
Oct 13, 2015 | 16.03 | 16.16 | 15.68 | 15.83 | 98,399 | -0.26(-1.62%) |
Oct 12, 2015 | 16.19 | 16.31 | 15.44 | 16.09 | 189,581 | -0.10(-0.62%) |
Oct 09, 2015 | 17.07 | 17.26 | 15.89 | 16.19 | 184,896 | -0.97(-5.65%) |
Oct 08, 2015 | 17.44 | 17.44 | 16.43 | 17.16 | 140,994 | -0.25(-1.44%) |
Oct 07, 2015 | 17.40 | 17.84 | 17.19 | 17.41 | 158,436 | +0.14(+0.81%) |
Oct 06, 2015 | 17.00 | 17.40 | 16.94 | 17.27 | 170,350 | +0.23(+1.35%) |
Oct 05, 2015 | 16.85 | 17.34 | 16.03 | 17.04 | 187,999 | +0.19(+1.13%) |
Oct 02, 2015 | 15.48 | 17.00 | 15.40 | 16.85 | 239,599 | +1.15(+7.32%) |
Oct 01, 2015 | 15.60 | 15.95 | 15.15 | 15.70 | 263,217 | +0.04(+0.26%) |
Sep 30, 2015 | 14.23 | 16.18 | 14.23 | 15.66 | 230,756 | +1.36(+9.51%) |
Sep 29, 2015 | 13.80 | 14.45 | 13.50 | 14.30 | 92,470 | +0.56(+4.08%) |
Sep 28, 2015 | 14.17 | 14.37 | 13.60 | 13.74 | 230,291 | -0.54(-3.78%) |
Sep 25, 2015 | 14.52 | 14.66 | 14.02 | 14.28 | 59,750 | -0.25(-1.72%) |
Sep 24, 2015 | 14.05 | 14.85 | 13.50 | 14.53 | 124,816 | +0.24(+1.68%) |
Sep 23, 2015 | 14.43 | 14.77 | 13.85 | 14.29 | 69,047 | -0.21(-1.45%) |
Sep 22, 2015 | 15.10 | 16.13 | 14.40 | 14.50 | 90,369 | -0.78(-5.10%) |
Sep 21, 2015 | 16.14 | 16.42 | 15.23 | 15.28 | 144,489 | -0.64(-4.02%) |
Sep 18, 2015 | 16.39 | 16.50 | 15.84 | 15.92 | 114,860 | -0.52(-3.16%) |
Sep 17, 2015 | 16.47 | 17.01 | 15.76 | 16.44 | 152,631 | +0.08(+0.49%) |
Sep 16, 2015 | 16.56 | 16.73 | 15.79 | 16.36 | 71,321 | -0.01(-0.06%) |
Sep 15, 2015 | 16.00 | 16.80 | 15.73 | 16.37 | 88,008 | +0.49(+3.09%) |
Sep 14, 2015 | 15.60 | 16.00 | 14.87 | 15.88 | 141,975 | +0.37(+2.39%) |
Sep 11, 2015 | 14.00 | 15.58 | 13.94 | 15.51 | 232,729 | +1.49(+10.63%) |
Sep 10, 2015 | 13.16 | 14.48 | 13.16 | 14.02 | 229,346 | +1.03(+7.93%) |
Sep 09, 2015 | 13.86 | 13.86 | 12.89 | 12.99 | 61,574 | -0.73(-5.32%) |
Sep 08, 2015 | 13.50 | 13.98 | 13.01 | 13.72 | 311,306 | +0.55(+4.18%) |
Sep 04, 2015 | 13.07 | 13.17 | 13.17 | 13.17 | 38,700 | +0.05(+0.38%) |
Sep 03, 2015 | 13.01 | 14.00 | 12.51 | 13.12 | 63,400 | +0.13(+1.00%) |
Sep 02, 2015 | 12.99 | 13.12 | 12.61 | 12.99 | 49,443 | +0.22(+1.72%) |
Sep 01, 2015 | 13.60 | 13.68 | 12.77 | 12.77 | 90,801 | -1.02(-7.40%) |
Aug 31, 2015 | 13.22 | 14.25 | 13.21 | 13.79 | 104,013 | +0.64(+4.87%) |
Aug 28, 2015 | 12.76 | 13.27 | 12.50 | 13.15 | 85,883 | +0.38(+2.98%) |
Aug 27, 2015 | 12.97 | 13.01 | 12.41 | 12.77 | 61,542 | -0.14(-1.08%) |
Aug 26, 2015 | 13.13 | 13.13 | 12.63 | 12.91 | 92,011 | -0.17(-1.30%) |
Aug 25, 2015 | 13.40 | 13.99 | 12.80 | 13.08 | 110,364 | -0.01(-0.04%) |
Aug 24, 2015 | 12.75 | 13.44 | 12.41 | 13.09 | 192,330 | -0.40(-3.00%) |
Aug 21, 2015 | 12.70 | 13.84 | 12.40 | 13.49 | 240,193 | +0.53(+4.09%) |
Aug 20, 2015 | 12.43 | 13.05 | 11.74 | 12.96 | 248,439 | +0.49(+3.93%) |
Aug 19, 2015 | 12.60 | 12.89 | 12.40 | 12.47 | 55,504 | -0.26(-2.04%) |
Aug 18, 2015 | 13.55 | 14.11 | 12.69 | 12.73 | 104,373 | -0.76(-5.63%) |
Aug 17, 2015 | 12.76 | 14.57 | 12.40 | 13.49 | 199,169 | +0.63(+4.90%) |
Aug 14, 2015 | 12.73 | 13.17 | 12.00 | 12.86 | 154,071 | +0.22(+1.74%) |
Aug 13, 2015 | 13.38 | 13.38 | 12.53 | 12.64 | 100,476 | -0.81(-6.02%) |
Aug 12, 2015 | 13.80 | 14.25 | 13.37 | 13.45 | 238,363 | -0.48(-3.45%) |
Aug 11, 2015 | 14.65 | 14.86 | 13.87 | 13.93 | 121,141 | -0.73(-4.98%) |
Aug 10, 2015 | 14.44 | 14.86 | 14.32 | 14.66 | 56,292 | +0.25(+1.73%) |
Aug 07, 2015 | 14.67 | 14.85 | 14.17 | 14.41 | 80,993 | -0.29(-1.97%) |
Aug 06, 2015 | 14.81 | 15.25 | 14.17 | 14.70 | 159,568 | -0.20(-1.34%) |
Aug 05, 2015 | 15.15 | 15.90 | 14.84 | 14.90 | 67,494 | -0.21(-1.39%) |
Aug 04, 2015 | 16.16 | 16.16 | 14.90 | 15.11 | 215,302 | -1.00(-6.21%) |