Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.74 | 15.76 | 15.56 | 15.57 | 1,689,449 | -0.17(-1.06%) |
Oct 29, 2015 | 15.68 | 15.76 | 15.62 | 15.74 | 1,213,097 | +0.00(+0.00%) |
Oct 28, 2015 | 15.75 | 15.85 | 15.47 | 15.74 | 425,334 | -0.01(-0.07%) |
Oct 27, 2015 | 15.69 | 15.75 | 15.66 | 15.75 | 369,662 | +0.03(+0.18%) |
Oct 26, 2015 | 15.73 | 15.75 | 15.60 | 15.72 | 1,026,795 | +0.00(+0.00%) |
Oct 23, 2015 | 15.92 | 15.92 | 15.63 | 15.72 | 609,229 | -0.19(-1.17%) |
Oct 22, 2015 | 15.79 | 15.94 | 15.79 | 15.91 | 605,392 | +0.14(+0.90%) |
Oct 21, 2015 | 15.85 | 15.91 | 15.75 | 15.77 | 782,360 | -0.07(-0.42%) |
Oct 20, 2015 | 15.81 | 15.87 | 15.76 | 15.83 | 445,303 | +0.00(+0.03%) |
Oct 19, 2015 | 15.58 | 15.84 | 15.58 | 15.83 | 1,085,819 | +0.23(+1.44%) |
Oct 16, 2015 | 15.50 | 15.63 | 15.50 | 15.61 | 485,233 | +0.12(+0.79%) |
Oct 15, 2015 | 15.32 | 15.49 | 15.30 | 15.48 | 288,708 | +0.22(+1.42%) |
Oct 14, 2015 | 15.42 | 15.44 | 15.24 | 15.27 | 453,332 | -0.13(-0.85%) |
Oct 13, 2015 | 15.48 | 15.53 | 15.36 | 15.40 | 476,076 | -0.13(-0.84%) |
Oct 12, 2015 | 15.45 | 15.57 | 15.40 | 15.53 | 604,921 | +0.10(+0.67%) |
Oct 09, 2015 | 15.45 | 15.45 | 15.34 | 15.42 | 544,186 | -0.02(-0.15%) |
Oct 08, 2015 | 15.29 | 15.46 | 15.24 | 15.45 | 1,006,731 | +0.13(+0.85%) |
Oct 07, 2015 | 15.18 | 15.32 | 15.14 | 15.32 | 1,292,863 | +0.17(+1.15%) |
Oct 06, 2015 | 15.17 | 15.25 | 15.10 | 15.14 | 706,598 | -0.03(-0.21%) |
Oct 05, 2015 | 14.97 | 15.19 | 14.96 | 15.17 | 784,094 | +0.25(+1.70%) |
Oct 02, 2015 | 14.81 | 14.92 | 14.65 | 14.92 | 753,305 | +0.12(+0.83%) |
Oct 01, 2015 | 14.74 | 14.82 | 14.65 | 14.80 | 2,465,222 | +0.09(+0.59%) |
Sep 30, 2015 | 14.71 | 14.75 | 14.60 | 14.71 | 728,374 | +0.10(+0.70%) |
Sep 29, 2015 | 14.45 | 14.66 | 14.41 | 14.61 | 496,788 | +0.19(+1.34%) |
Sep 28, 2015 | 14.59 | 14.59 | 14.31 | 14.41 | 1,363,966 | -0.23(-1.59%) |
Sep 25, 2015 | 14.61 | 14.75 | 14.54 | 14.65 | 732,993 | +0.09(+0.60%) |
Sep 24, 2015 | 14.67 | 14.73 | 14.47 | 14.56 | 333,368 | -0.13(-0.92%) |
Sep 23, 2015 | 14.62 | 14.77 | 14.57 | 14.70 | 287,811 | +0.11(+0.73%) |
Sep 22, 2015 | 14.68 | 14.73 | 14.56 | 14.59 | 354,300 | -0.19(-1.28%) |
Sep 21, 2015 | 14.67 | 14.85 | 14.67 | 14.78 | 398,644 | +0.13(+0.87%) |
Sep 18, 2015 | 14.53 | 14.83 | 14.51 | 14.65 | 767,935 | -0.02(-0.13%) |
Sep 17, 2015 | 14.53 | 14.92 | 14.46 | 14.67 | 588,103 | +0.15(+1.03%) |
Sep 16, 2015 | 14.37 | 14.55 | 14.36 | 14.52 | 604,281 | +0.17(+1.18%) |
Sep 15, 2015 | 14.23 | 14.39 | 14.12 | 14.35 | 491,926 | +0.14(+0.97%) |
Sep 14, 2015 | 14.23 | 14.26 | 14.16 | 14.21 | 367,008 | +0.00(+0.03%) |
Sep 11, 2015 | 13.93 | 14.21 | 13.92 | 14.21 | 717,645 | +0.29(+2.06%) |
Sep 10, 2015 | 13.88 | 14.08 | 13.88 | 13.92 | 562,150 | +0.02(+0.17%) |
Sep 09, 2015 | 14.15 | 14.24 | 13.88 | 13.90 | 840,516 | -0.17(-1.23%) |
Sep 08, 2015 | 13.99 | 14.11 | 13.94 | 14.07 | 747,391 | +0.21(+1.50%) |
Sep 04, 2015 | 14.05 | 13.86 | 13.86 | 13.86 | 505,848 | -0.29(-2.03%) |
Sep 03, 2015 | 14.16 | 14.25 | 14.13 | 14.15 | 668,322 | +0.04(+0.31%) |
Sep 02, 2015 | 14.06 | 14.15 | 13.98 | 14.11 | 735,361 | +0.15(+1.07%) |
Sep 01, 2015 | 14.05 | 14.17 | 13.86 | 13.96 | 1,442,178 | -0.28(-1.99%) |
Aug 31, 2015 | 14.58 | 14.58 | 14.24 | 14.24 | 535,230 | -0.33(-2.27%) |
Aug 28, 2015 | 14.60 | 14.61 | 14.48 | 14.57 | 658,080 | -0.04(-0.24%) |
Aug 27, 2015 | 14.45 | 14.71 | 14.35 | 14.61 | 1,019,501 | +0.29(+2.03%) |
Aug 26, 2015 | 14.15 | 14.36 | 14.02 | 14.32 | 1,839,311 | +0.38(+2.71%) |
Aug 25, 2015 | 14.56 | 14.66 | 13.93 | 13.94 | 880,020 | -0.40(-2.80%) |
Aug 24, 2015 | 14.75 | 14.84 | 11.80 | 14.34 | 1,682,536 | -0.71(-4.73%) |
Aug 21, 2015 | 15.25 | 15.32 | 15.05 | 15.05 | 555,619 | -0.29(-1.92%) |
Aug 20, 2015 | 15.35 | 15.44 | 15.29 | 15.35 | 1,002,861 | -0.10(-0.64%) |
Aug 19, 2015 | 15.48 | 15.52 | 15.36 | 15.44 | 751,699 | -0.10(-0.66%) |
Aug 18, 2015 | 15.46 | 15.55 | 15.46 | 15.55 | 638,325 | +0.04(+0.25%) |
Aug 17, 2015 | 15.36 | 15.51 | 15.31 | 15.51 | 608,080 | +0.15(+0.95%) |
Aug 14, 2015 | 15.26 | 15.37 | 15.18 | 15.36 | 432,320 | +0.07(+0.49%) |
Aug 13, 2015 | 15.23 | 15.35 | 15.10 | 15.29 | 441,547 | +0.04(+0.23%) |
Aug 12, 2015 | 15.15 | 15.26 | 15.07 | 15.25 | 751,671 | +0.04(+0.28%) |
Aug 11, 2015 | 15.04 | 15.27 | 15.04 | 15.21 | 661,231 | +0.11(+0.76%) |
Aug 10, 2015 | 15.19 | 15.22 | 15.04 | 15.10 | 485,471 | -0.05(-0.34%) |
Aug 07, 2015 | 15.07 | 15.16 | 14.95 | 15.15 | 501,415 | +0.07(+0.47%) |
Aug 06, 2015 | 15.06 | 15.09 | 14.83 | 15.08 | 1,031,238 | +0.04(+0.24%) |
Aug 05, 2015 | 15.17 | 15.19 | 14.98 | 15.04 | 740,771 | -0.08(-0.55%) |
Aug 04, 2015 | 15.21 | 15.30 | 15.08 | 15.12 | 668,467 | -0.09(-0.57%) |