Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.15 | 15.15 | 14.86 | 14.87 | 4,150 | -0.25(-1.62%) |
Oct 29, 2015 | 15.19 | 15.19 | 15.11 | 15.11 | 621 | +0.08(+0.53%) |
Oct 28, 2015 | 15.00 | 15.03 | 15.00 | 15.03 | 1,300 | +0.00(+0.00%) |
Oct 27, 2015 | 14.84 | 15.05 | 14.84 | 15.03 | 2,385 | -0.11(-0.71%) |
Oct 23, 2015 | 15.04 | 15.14 | 15.14 | 15.14 | 298 | -0.02(-0.14%) |
Oct 22, 2015 | 14.91 | 15.16 | 14.91 | 15.16 | 564 | +0.21(+1.40%) |
Oct 21, 2015 | 14.88 | 15.23 | 14.70 | 14.95 | 6,909 | +0.13(+0.86%) |
Oct 20, 2015 | 14.88 | 14.88 | 14.77 | 14.83 | 3,277 | -0.05(-0.33%) |
Oct 19, 2015 | 14.87 | 14.88 | 14.87 | 14.88 | 1,717 | +0.01(+0.09%) |
Oct 16, 2015 | 14.85 | 14.86 | 14.85 | 14.86 | 767 | +0.01(+0.05%) |
Oct 15, 2015 | 14.60 | 14.87 | 14.60 | 14.85 | 3,591 | +0.24(+1.67%) |
Oct 14, 2015 | 14.61 | 14.61 | 14.58 | 14.61 | 2,698 | +0.09(+0.64%) |
Oct 12, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 13 | -0.06(-0.44%) |
Oct 09, 2015 | 14.58 | 14.58 | 14.58 | 14.58 | 249 | +0.00(+0.00%) |
Oct 08, 2015 | 14.54 | 14.60 | 14.53 | 14.58 | 9,232 | +0.06(+0.44%) |
Oct 07, 2015 | 14.61 | 14.61 | 14.52 | 14.52 | 3,545 | -0.04(-0.25%) |
Oct 05, 2015 | 14.52 | 14.55 | 14.55 | 14.55 | 161 | +0.04(+0.25%) |
Oct 02, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 2,791 | +0.00(+0.00%) |
Oct 01, 2015 | 14.54 | 14.54 | 14.52 | 14.52 | 1,392 | -0.04(-0.30%) |
Sep 30, 2015 | 14.66 | 14.66 | 14.56 | 14.56 | 785 | -0.11(-0.78%) |
Sep 29, 2015 | 14.54 | 14.88 | 14.54 | 14.68 | 1,011 | +0.16(+1.09%) |
Sep 28, 2015 | 14.59 | 14.59 | 14.45 | 14.52 | 12,075 | +0.00(+0.00%) |
Sep 25, 2015 | 14.70 | 14.70 | 14.52 | 14.52 | 2,039 | -0.15(-1.03%) |
Sep 24, 2015 | 14.61 | 14.67 | 14.52 | 14.67 | 3,726 | -0.02(-0.15%) |
Sep 23, 2015 | 14.70 | 14.73 | 14.52 | 14.69 | 7,384 | +0.00(+0.00%) |
Sep 22, 2015 | 14.69 | 14.69 | 14.69 | 14.69 | 709 | -0.04(-0.29%) |
Sep 21, 2015 | 14.73 | 14.73 | 14.73 | 14.73 | 923 | +0.04(+0.29%) |
Sep 18, 2015 | 14.69 | 14.82 | 14.69 | 14.69 | 2,143 | +0.00(+0.00%) |
Sep 17, 2015 | 14.73 | 14.73 | 14.69 | 14.69 | 1,149 | -0.01(-0.10%) |
Sep 16, 2015 | 14.69 | 14.70 | 14.69 | 14.70 | 5,092 | -0.01(-0.05%) |
Sep 15, 2015 | 14.52 | 15.10 | 14.30 | 14.71 | 7,073 | +0.19(+1.33%) |
Sep 14, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 1,524 | -0.32(-2.17%) |
Sep 11, 2015 | 14.52 | 14.84 | 14.52 | 14.84 | 715 | +0.32(+2.22%) |
Sep 10, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 271 | -0.01(-0.05%) |
Sep 09, 2015 | 14.55 | 14.70 | 14.52 | 14.53 | 3,544 | -0.41(-2.74%) |
Sep 08, 2015 | 14.93 | 14.93 | 14.93 | 14.93 | 139 | +0.31(+2.11%) |
Sep 04, 2015 | 14.63 | 14.63 | 14.63 | 14.63 | 836 | -0.10(-0.68%) |
Sep 03, 2015 | 14.70 | 14.89 | 14.70 | 14.73 | 2,457 | +0.01(+0.05%) |
Sep 02, 2015 | 14.72 | 14.72 | 14.72 | 14.72 | 638 | -0.09(-0.63%) |
Sep 01, 2015 | 14.88 | 15.13 | 14.70 | 14.81 | 3,474 | -0.28(-1.88%) |
Aug 31, 2015 | 15.20 | 15.20 | 14.84 | 15.10 | 828 | +0.53(+3.62%) |
Aug 28, 2015 | 14.55 | 14.73 | 14.55 | 14.57 | 1,080 | -0.02(-0.16%) |
Aug 27, 2015 | 14.63 | 14.74 | 14.48 | 14.59 | 1,538 | -0.25(-1.68%) |
Aug 26, 2015 | 14.52 | 14.88 | 14.52 | 14.84 | 1,567 | +0.32(+2.22%) |
Aug 25, 2015 | 14.84 | 14.96 | 14.52 | 14.52 | 6,749 | -0.22(-1.51%) |
Aug 24, 2015 | 14.66 | 15.41 | 14.66 | 14.74 | 25,755 | +0.01(+0.05%) |
Aug 21, 2015 | 14.73 | 14.73 | 14.73 | 14.73 | 12,432 | +0.00(+0.00%) |
Aug 20, 2015 | 14.73 | 14.73 | 14.73 | 14.73 | 156 | +0.00(+0.00%) |
Aug 19, 2015 | 14.73 | 14.74 | 14.73 | 14.73 | 5,466 | -0.17(-1.15%) |
Aug 18, 2015 | 14.77 | 14.91 | 14.77 | 14.91 | 1,601 | +0.17(+1.17%) |
Aug 14, 2015 | 14.73 | 14.73 | 14.73 | 14.73 | 496 | -0.09(-0.63%) |
Aug 13, 2015 | 14.73 | 14.84 | 14.73 | 14.83 | 7,385 | +0.16(+1.08%) |
Aug 12, 2015 | 14.87 | 14.87 | 14.67 | 14.67 | 5,739 | -0.17(-1.16%) |
Aug 11, 2015 | 14.88 | 14.88 | 14.73 | 14.84 | 1,668 | +0.29(+1.97%) |
Aug 10, 2015 | 14.82 | 14.91 | 14.45 | 14.55 | 8,094 | -0.44(-2.96%) |
Aug 07, 2015 | 14.92 | 15.21 | 14.74 | 15.00 | 3,834 | +0.00(+0.00%) |
Aug 06, 2015 | 15.59 | 15.59 | 14.80 | 15.00 | 2,090 | -0.47(-3.01%) |
Aug 05, 2015 | 15.50 | 15.50 | 15.31 | 15.46 | 1,093 | -0.31(-1.95%) |
Aug 04, 2015 | 14.73 | 15.77 | 14.70 | 15.77 | 2,446 | +0.98(+6.59%) |