Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.44 | 13.74 | 13.41 | 13.63 | 14,802 | +0.24(+1.79%) |
Oct 29, 2015 | 13.47 | 13.65 | 13.36 | 13.39 | 37,785 | -0.06(-0.45%) |
Oct 28, 2015 | 13.10 | 13.48 | 13.10 | 13.45 | 104,108 | +0.49(+3.78%) |
Oct 27, 2015 | 12.90 | 12.96 | 12.83 | 12.96 | 108,320 | -0.09(-0.69%) |
Oct 26, 2015 | 13.19 | 13.19 | 13.04 | 13.05 | 16,454 | -0.17(-1.29%) |
Oct 23, 2015 | 13.22 | 13.30 | 13.15 | 13.22 | 29,547 | -0.14(-1.05%) |
Oct 22, 2015 | 13.36 | 13.41 | 13.26 | 13.36 | 15,710 | +0.10(+0.75%) |
Oct 21, 2015 | 13.23 | 13.37 | 13.13 | 13.26 | 38,998 | -0.15(-1.12%) |
Oct 20, 2015 | 13.33 | 13.43 | 13.30 | 13.41 | 35,454 | +0.04(+0.30%) |
Oct 19, 2015 | 13.46 | 13.51 | 13.33 | 13.37 | 8,534 | -0.42(-3.05%) |
Oct 16, 2015 | 13.73 | 13.83 | 13.65 | 13.79 | 8,305 | +0.11(+0.80%) |
Oct 15, 2015 | 13.58 | 13.70 | 13.38 | 13.68 | 474,272 | -0.01(-0.05%) |
Oct 14, 2015 | 13.63 | 13.73 | 13.58 | 13.69 | 34,788 | +0.08(+0.57%) |
Oct 13, 2015 | 13.75 | 13.88 | 13.59 | 13.61 | 21,934 | -0.25(-1.80%) |
Oct 12, 2015 | 14.42 | 14.42 | 13.84 | 13.86 | 986,929 | -0.48(-3.35%) |
Oct 09, 2015 | 14.40 | 14.47 | 14.26 | 14.34 | 977,386 | -0.12(-0.83%) |
Oct 08, 2015 | 14.27 | 14.50 | 14.23 | 14.46 | 11,722 | +0.28(+1.95%) |
Oct 07, 2015 | 14.50 | 14.54 | 14.15 | 14.18 | 343,166 | -0.18(-1.23%) |
Oct 06, 2015 | 13.97 | 14.37 | 13.93 | 14.36 | 72,413 | +0.52(+3.76%) |
Oct 05, 2015 | 13.78 | 13.92 | 13.76 | 13.84 | 27,848 | +0.30(+2.21%) |
Oct 02, 2015 | 13.22 | 13.56 | 13.22 | 13.54 | 123,508 | +0.10(+0.74%) |
Oct 01, 2015 | 13.91 | 13.94 | 13.44 | 13.44 | 18,946 | -0.20(-1.47%) |
Sep 30, 2015 | 13.52 | 13.67 | 13.52 | 13.64 | 33,990 | +0.08(+0.59%) |
Sep 29, 2015 | 13.46 | 13.63 | 13.46 | 13.56 | 215,194 | +0.18(+1.35%) |
Sep 28, 2015 | 13.43 | 13.50 | 13.37 | 13.38 | 23,251 | -0.31(-2.25%) |
Sep 25, 2015 | 13.70 | 13.78 | 13.53 | 13.69 | 6,818 | +0.06(+0.42%) |
Sep 24, 2015 | 13.46 | 13.65 | 13.46 | 13.63 | 11,024 | +0.02(+0.15%) |
Sep 23, 2015 | 13.93 | 14.14 | 13.56 | 13.61 | 26,441 | -0.23(-1.66%) |
Sep 22, 2015 | 13.60 | 13.87 | 13.58 | 13.84 | 46,408 | +0.03(+0.22%) |
Sep 21, 2015 | 13.72 | 13.83 | 13.68 | 13.81 | 12,928 | +0.31(+2.30%) |
Sep 18, 2015 | 13.64 | 13.73 | 13.39 | 13.50 | 6,248 | -0.33(-2.39%) |
Sep 17, 2015 | 13.91 | 13.94 | 13.69 | 13.83 | 5,169 | -0.13(-0.93%) |
Sep 16, 2015 | 13.84 | 14.10 | 13.74 | 13.96 | 9,694 | +0.41(+3.03%) |
Sep 15, 2015 | 13.47 | 13.55 | 13.40 | 13.55 | 32,250 | +0.13(+0.97%) |
Sep 14, 2015 | 13.57 | 13.61 | 13.39 | 13.42 | 5,629 | -0.39(-2.82%) |
Sep 11, 2015 | 13.74 | 13.95 | 13.58 | 13.81 | 38,687 | -0.14(-1.01%) |
Sep 10, 2015 | 13.74 | 13.97 | 13.66 | 13.95 | 39,228 | +0.26(+1.90%) |
Sep 09, 2015 | 14.06 | 14.06 | 13.65 | 13.69 | 26,601 | -0.35(-2.49%) |
Sep 08, 2015 | 13.93 | 14.11 | 13.72 | 14.04 | 20,701 | +0.01(+0.07%) |
Sep 04, 2015 | 14.12 | 14.03 | 14.03 | 14.03 | 12,200 | -0.27(-1.87%) |
Sep 03, 2015 | 14.30 | 14.59 | 14.20 | 14.30 | 15,716 | +0.18(+1.25%) |
Sep 02, 2015 | 14.20 | 14.27 | 13.59 | 14.12 | 80,530 | +0.22(+1.58%) |
Sep 01, 2015 | 14.39 | 14.50 | 13.84 | 13.90 | 459,920 | -0.89(-6.02%) |
Aug 31, 2015 | 13.85 | 15.01 | 13.66 | 14.79 | 43,466 | +0.75(+5.34%) |
Aug 28, 2015 | 13.43 | 14.21 | 13.43 | 14.04 | 35,424 | +0.62(+4.62%) |
Aug 27, 2015 | 12.84 | 13.43 | 12.82 | 13.42 | 27,549 | +0.84(+6.68%) |
Aug 26, 2015 | 12.58 | 12.65 | 12.50 | 12.58 | 38,050 | +0.02(+0.16%) |
Aug 25, 2015 | 12.78 | 12.84 | 12.51 | 12.56 | 49,582 | +0.07(+0.56%) |
Aug 24, 2015 | 12.57 | 12.76 | 12.39 | 12.49 | 101,680 | -0.61(-4.66%) |
Aug 21, 2015 | 13.18 | 13.23 | 12.98 | 13.10 | 75,937 | -0.20(-1.50%) |
Aug 20, 2015 | 13.45 | 13.57 | 13.30 | 13.30 | 43,881 | -0.15(-1.12%) |
Aug 19, 2015 | 13.83 | 13.83 | 13.45 | 13.45 | 24,913 | -0.41(-2.96%) |
Aug 18, 2015 | 13.88 | 13.94 | 13.82 | 13.86 | 77,068 | -0.07(-0.50%) |
Aug 17, 2015 | 14.08 | 14.09 | 13.93 | 13.93 | 8,079 | -0.07(-0.50%) |
Aug 14, 2015 | 14.11 | 14.18 | 14.00 | 14.00 | 36,214 | -0.17(-1.20%) |
Aug 13, 2015 | 14.26 | 14.28 | 14.09 | 14.17 | 92,235 | -0.18(-1.25%) |
Aug 12, 2015 | 14.30 | 14.38 | 14.24 | 14.35 | 13,815 | +0.15(+1.06%) |
Aug 11, 2015 | 14.16 | 14.20 | 14.02 | 14.20 | 23,852 | -0.17(-1.18%) |
Aug 10, 2015 | 14.09 | 14.41 | 14.09 | 14.37 | 36,540 | +0.35(+2.50%) |
Aug 07, 2015 | 14.05 | 14.09 | 13.98 | 14.02 | 19,588 | -0.16(-1.13%) |
Aug 06, 2015 | 14.08 | 14.20 | 14.05 | 14.18 | 2,586 | -0.02(-0.14%) |
Aug 05, 2015 | 14.41 | 14.47 | 14.12 | 14.20 | 200,479 | -0.14(-0.98%) |
Aug 04, 2015 | 14.32 | 14.40 | 14.24 | 14.34 | 303,518 | +0.14(+0.99%) |