Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.41 | 13.71 | 13.31 | 13.37 | 102,242 | +0.02(+0.12%) |
Oct 29, 2015 | 12.87 | 13.45 | 12.87 | 13.35 | 79,009 | +0.10(+0.77%) |
Oct 28, 2015 | 12.98 | 13.29 | 12.65 | 13.25 | 107,270 | +0.12(+0.90%) |
Oct 27, 2015 | 14.14 | 14.36 | 13.02 | 13.13 | 40,703 | -1.28(-8.87%) |
Oct 26, 2015 | 14.98 | 14.98 | 14.34 | 14.41 | 15,508 | -0.44(-2.96%) |
Oct 23, 2015 | 15.06 | 15.22 | 14.39 | 14.85 | 53,029 | -0.55(-3.57%) |
Oct 22, 2015 | 15.49 | 15.49 | 15.20 | 15.40 | 60,149 | -0.14(-0.91%) |
Oct 21, 2015 | 15.43 | 15.61 | 15.01 | 15.54 | 32,143 | +0.10(+0.66%) |
Oct 20, 2015 | 15.12 | 15.53 | 14.95 | 15.44 | 19,537 | +0.41(+2.71%) |
Oct 19, 2015 | 14.79 | 15.20 | 14.59 | 15.03 | 14,909 | +0.19(+1.27%) |
Oct 16, 2015 | 15.08 | 15.13 | 14.77 | 14.84 | 22,301 | -0.18(-1.20%) |
Oct 15, 2015 | 14.68 | 15.23 | 14.67 | 15.02 | 35,894 | +0.20(+1.32%) |
Oct 14, 2015 | 14.87 | 15.51 | 14.74 | 14.83 | 27,006 | -0.33(-2.17%) |
Oct 13, 2015 | 15.50 | 15.53 | 15.14 | 15.16 | 23,378 | -0.39(-2.52%) |
Oct 12, 2015 | 14.85 | 15.60 | 14.55 | 15.55 | 35,101 | +0.78(+5.31%) |
Oct 09, 2015 | 14.87 | 14.98 | 14.29 | 14.76 | 14,273 | -0.02(-0.16%) |
Oct 08, 2015 | 14.17 | 14.87 | 14.10 | 14.79 | 23,574 | +0.64(+4.55%) |
Oct 07, 2015 | 14.20 | 14.21 | 13.78 | 14.14 | 28,116 | +0.02(+0.11%) |
Oct 06, 2015 | 14.05 | 14.24 | 14.03 | 14.13 | 15,131 | -0.08(-0.55%) |
Oct 05, 2015 | 13.72 | 14.31 | 13.65 | 14.21 | 37,203 | +0.48(+3.49%) |
Oct 02, 2015 | 13.73 | 13.74 | 13.43 | 13.73 | 27,556 | -0.07(-0.51%) |
Oct 01, 2015 | 14.00 | 14.14 | 13.68 | 13.80 | 53,919 | -0.27(-1.90%) |
Sep 30, 2015 | 13.61 | 14.09 | 13.42 | 14.07 | 46,769 | +0.66(+4.92%) |
Sep 29, 2015 | 13.36 | 13.60 | 13.10 | 13.41 | 57,219 | +0.16(+1.24%) |
Sep 28, 2015 | 13.60 | 13.60 | 13.21 | 13.24 | 49,468 | -0.31(-2.31%) |
Sep 25, 2015 | 14.03 | 14.12 | 13.55 | 13.56 | 20,548 | -0.46(-3.30%) |
Sep 24, 2015 | 13.90 | 14.15 | 13.89 | 14.02 | 32,080 | -0.08(-0.56%) |
Sep 23, 2015 | 14.10 | 14.18 | 13.96 | 14.10 | 18,267 | +0.04(+0.28%) |
Sep 22, 2015 | 13.71 | 14.18 | 13.57 | 14.06 | 32,765 | +0.16(+1.19%) |
Sep 21, 2015 | 13.87 | 14.29 | 13.84 | 13.89 | 40,507 | +0.03(+0.23%) |
Sep 18, 2015 | 14.02 | 14.05 | 13.78 | 13.86 | 34,318 | -0.16(-1.12%) |
Sep 17, 2015 | 13.62 | 14.22 | 13.05 | 14.02 | 29,159 | +0.09(+0.68%) |
Sep 16, 2015 | 13.45 | 13.93 | 13.45 | 13.93 | 24,222 | +0.44(+3.26%) |
Sep 15, 2015 | 13.38 | 13.49 | 13.28 | 13.49 | 10,150 | +0.20(+1.54%) |
Sep 14, 2015 | 13.33 | 13.40 | 13.06 | 13.28 | 13,504 | -0.17(-1.28%) |
Sep 11, 2015 | 13.13 | 13.45 | 13.13 | 13.45 | 8,811 | +0.24(+1.78%) |
Sep 10, 2015 | 13.45 | 13.65 | 13.05 | 13.22 | 16,040 | -0.21(-1.58%) |
Sep 09, 2015 | 13.73 | 13.73 | 13.33 | 13.43 | 25,006 | -0.27(-2.00%) |
Sep 08, 2015 | 13.62 | 13.71 | 13.31 | 13.71 | 28,380 | +0.41(+3.07%) |
Sep 04, 2015 | 13.14 | 13.30 | 13.30 | 13.30 | 21,924 | -0.05(-0.35%) |
Sep 03, 2015 | 13.46 | 13.46 | 13.21 | 13.34 | 16,680 | -0.13(-0.99%) |
Sep 02, 2015 | 13.48 | 13.62 | 13.22 | 13.48 | 28,094 | +0.29(+2.20%) |
Sep 01, 2015 | 13.00 | 13.42 | 13.00 | 13.19 | 40,045 | -0.13(-1.00%) |
Aug 31, 2015 | 13.45 | 13.63 | 13.11 | 13.32 | 30,178 | -0.09(-0.64%) |
Aug 28, 2015 | 13.31 | 13.64 | 13.14 | 13.41 | 44,188 | +0.07(+0.53%) |
Aug 27, 2015 | 13.17 | 13.66 | 12.91 | 13.34 | 33,246 | +0.30(+2.29%) |
Aug 26, 2015 | 13.13 | 13.14 | 12.71 | 13.04 | 18,867 | +0.10(+0.79%) |
Aug 25, 2015 | 12.87 | 13.01 | 12.79 | 12.94 | 40,446 | +0.23(+1.79%) |
Aug 24, 2015 | 12.63 | 12.87 | 12.28 | 12.71 | 49,818 | -0.20(-1.58%) |
Aug 21, 2015 | 12.78 | 12.93 | 12.61 | 12.91 | 40,498 | -0.09(-0.72%) |
Aug 20, 2015 | 12.69 | 13.31 | 12.45 | 13.01 | 41,825 | +0.18(+1.41%) |
Aug 19, 2015 | 12.87 | 12.94 | 12.29 | 12.83 | 35,568 | -0.20(-1.51%) |
Aug 18, 2015 | 13.26 | 13.34 | 12.94 | 13.02 | 23,959 | -0.36(-2.70%) |
Aug 17, 2015 | 13.34 | 13.45 | 13.10 | 13.38 | 39,024 | -0.08(-0.58%) |
Aug 14, 2015 | 12.69 | 13.46 | 12.69 | 13.46 | 53,693 | +0.67(+5.21%) |
Aug 13, 2015 | 12.88 | 12.88 | 12.64 | 12.80 | 27,784 | -0.05(-0.43%) |
Aug 12, 2015 | 13.23 | 13.23 | 12.64 | 12.85 | 24,687 | -0.40(-3.02%) |
Aug 11, 2015 | 13.35 | 13.40 | 12.98 | 13.25 | 24,721 | -0.15(-1.11%) |
Aug 10, 2015 | 13.61 | 13.78 | 13.32 | 13.40 | 28,390 | -0.19(-1.37%) |
Aug 07, 2015 | 13.61 | 13.66 | 13.35 | 13.59 | 23,012 | -0.02(-0.17%) |
Aug 06, 2015 | 14.23 | 14.23 | 13.52 | 13.61 | 20,107 | -0.50(-3.54%) |
Aug 05, 2015 | 13.96 | 14.18 | 13.94 | 14.11 | 25,758 | +0.24(+1.75%) |
Aug 04, 2015 | 14.08 | 14.34 | 13.70 | 13.87 | 31,911 | -0.19(-1.33%) |