Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.35 | 16.51 | 16.08 | 16.19 | 358,136 | -0.09(-0.53%) |
Oct 29, 2015 | 16.75 | 16.77 | 16.26 | 16.27 | 403,117 | -0.46(-2.76%) |
Oct 28, 2015 | 16.62 | 16.92 | 16.51 | 16.73 | 363,729 | +0.17(+1.05%) |
Oct 27, 2015 | 16.87 | 16.93 | 16.29 | 16.56 | 449,624 | -0.33(-1.98%) |
Oct 26, 2015 | 16.84 | 17.20 | 16.73 | 16.90 | 404,968 | +0.13(+0.80%) |
Oct 23, 2015 | 16.57 | 16.80 | 16.43 | 16.76 | 214,368 | +0.35(+2.16%) |
Oct 22, 2015 | 16.38 | 16.69 | 16.26 | 16.41 | 385,348 | +0.13(+0.82%) |
Oct 21, 2015 | 16.57 | 16.63 | 16.26 | 16.27 | 320,081 | -0.31(-1.90%) |
Oct 20, 2015 | 16.59 | 16.62 | 16.35 | 16.59 | 439,790 | +0.07(+0.40%) |
Oct 19, 2015 | 16.55 | 16.74 | 16.43 | 16.52 | 662,532 | -0.07(-0.44%) |
Oct 16, 2015 | 16.68 | 16.77 | 16.51 | 16.59 | 316,273 | -0.11(-0.68%) |
Oct 15, 2015 | 16.45 | 16.72 | 16.23 | 16.71 | 309,473 | +0.28(+1.71%) |
Oct 14, 2015 | 16.65 | 16.84 | 16.39 | 16.43 | 427,311 | -0.16(-0.97%) |
Oct 13, 2015 | 16.05 | 16.72 | 15.98 | 16.59 | 1,124,012 | +0.57(+3.55%) |
Oct 12, 2015 | 15.65 | 16.05 | 15.54 | 16.02 | 502,925 | +0.33(+2.09%) |
Oct 09, 2015 | 15.58 | 15.86 | 15.50 | 15.69 | 686,279 | +0.17(+1.08%) |
Oct 08, 2015 | 15.32 | 15.65 | 14.72 | 15.52 | 615,011 | -0.07(-0.47%) |
Oct 07, 2015 | 15.41 | 15.84 | 15.14 | 15.60 | 648,894 | +0.29(+1.88%) |
Oct 06, 2015 | 15.26 | 15.46 | 15.26 | 15.31 | 661,546 | -0.01(-0.04%) |
Oct 05, 2015 | 15.23 | 15.52 | 15.17 | 15.32 | 751,890 | -0.05(-0.35%) |
Oct 02, 2015 | 15.22 | 15.46 | 15.04 | 15.37 | 438,602 | -0.02(-0.13%) |
Oct 01, 2015 | 15.44 | 15.46 | 15.05 | 15.39 | 352,801 | +0.06(+0.39%) |
Sep 30, 2015 | 15.46 | 15.58 | 15.24 | 15.33 | 319,870 | -0.03(-0.17%) |
Sep 29, 2015 | 15.42 | 15.64 | 15.21 | 15.36 | 558,433 | -0.39(-2.51%) |
Sep 28, 2015 | 15.66 | 15.78 | 15.54 | 15.75 | 459,949 | +0.10(+0.64%) |
Sep 25, 2015 | 15.87 | 15.91 | 15.56 | 15.65 | 363,001 | -0.11(-0.72%) |
Sep 24, 2015 | 15.58 | 15.82 | 15.49 | 15.76 | 212,766 | +0.13(+0.86%) |
Sep 23, 2015 | 15.66 | 15.81 | 15.51 | 15.63 | 199,810 | -0.03(-0.21%) |
Sep 22, 2015 | 15.65 | 15.95 | 15.28 | 15.66 | 389,573 | -0.09(-0.55%) |
Sep 21, 2015 | 15.86 | 15.93 | 15.67 | 15.75 | 266,096 | -0.14(-0.88%) |
Sep 18, 2015 | 15.77 | 15.98 | 15.52 | 15.89 | 553,329 | +0.02(+0.13%) |
Sep 17, 2015 | 15.83 | 16.11 | 15.68 | 15.87 | 261,472 | -0.01(-0.08%) |
Sep 16, 2015 | 15.83 | 15.91 | 15.67 | 15.89 | 201,460 | +0.11(+0.68%) |
Sep 15, 2015 | 15.67 | 15.97 | 15.54 | 15.78 | 249,012 | +0.20(+1.29%) |
Sep 14, 2015 | 15.69 | 15.97 | 15.54 | 15.58 | 205,138 | -0.08(-0.51%) |
Sep 11, 2015 | 15.54 | 15.90 | 15.39 | 15.66 | 150,868 | +0.00(+0.00%) |
Sep 10, 2015 | 15.46 | 15.79 | 15.40 | 15.66 | 161,281 | +0.11(+0.73%) |
Sep 09, 2015 | 15.82 | 15.89 | 15.46 | 15.54 | 300,687 | -0.23(-1.44%) |
Sep 08, 2015 | 15.72 | 15.98 | 15.60 | 15.77 | 336,195 | +0.20(+1.29%) |
Sep 04, 2015 | 15.42 | 15.57 | 15.57 | 15.57 | 522,684 | +0.03(+0.21%) |
Sep 03, 2015 | 15.48 | 15.85 | 15.39 | 15.54 | 229,824 | +0.05(+0.30%) |
Sep 02, 2015 | 15.67 | 15.70 | 15.18 | 15.49 | 645,013 | -0.35(-2.24%) |
Sep 01, 2015 | 15.65 | 15.93 | 15.52 | 15.85 | 1,191,621 | +0.10(+0.64%) |
Aug 31, 2015 | 15.04 | 15.77 | 14.32 | 15.74 | 726,167 | +0.70(+4.67%) |
Aug 28, 2015 | 15.22 | 15.41 | 14.84 | 15.04 | 778,218 | -0.15(-1.01%) |
Aug 27, 2015 | 15.28 | 15.29 | 14.90 | 15.20 | 453,149 | +0.09(+0.61%) |
Aug 26, 2015 | 14.81 | 15.29 | 14.36 | 15.10 | 712,535 | +0.52(+3.54%) |
Aug 25, 2015 | 14.53 | 14.89 | 14.34 | 14.59 | 1,112,439 | +0.47(+3.33%) |
Aug 24, 2015 | 13.24 | 14.22 | 13.23 | 14.12 | 1,040,118 | +0.42(+3.04%) |
Aug 21, 2015 | 13.71 | 14.24 | 13.62 | 13.70 | 445,075 | -0.26(-1.90%) |
Aug 20, 2015 | 14.04 | 14.32 | 13.95 | 13.97 | 394,216 | -0.15(-1.03%) |
Aug 19, 2015 | 13.78 | 14.13 | 13.57 | 14.11 | 351,669 | +0.28(+2.01%) |
Aug 18, 2015 | 13.91 | 14.04 | 13.75 | 13.83 | 98,571 | -0.07(-0.48%) |
Aug 17, 2015 | 13.85 | 13.90 | 13.73 | 13.90 | 229,598 | -0.07(-0.47%) |
Aug 14, 2015 | 13.67 | 14.02 | 13.57 | 13.97 | 359,529 | +0.24(+1.74%) |
Aug 13, 2015 | 13.93 | 13.96 | 13.58 | 13.73 | 200,812 | -0.21(-1.47%) |
Aug 12, 2015 | 13.77 | 13.97 | 13.72 | 13.93 | 237,512 | +0.11(+0.81%) |
Aug 11, 2015 | 13.99 | 14.10 | 13.65 | 13.82 | 238,395 | -0.19(-1.32%) |
Aug 10, 2015 | 14.26 | 14.30 | 13.80 | 14.01 | 580,112 | +0.11(+0.81%) |
Aug 07, 2015 | 13.35 | 13.90 | 13.35 | 13.89 | 1,001,032 | +0.50(+3.76%) |
Aug 06, 2015 | 14.02 | 14.02 | 13.32 | 13.39 | 815,678 | -0.35(-2.55%) |
Aug 05, 2015 | 14.96 | 15.06 | 13.67 | 13.74 | 2,816,645 | -1.65(-10.75%) |
Aug 04, 2015 | 15.35 | 15.59 | 15.33 | 15.39 | 485,561 | -0.09(-0.60%) |