Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.36 | 13.55 | 13.21 | 13.38 | 29,735 | +0.11(+0.81%) |
Oct 29, 2015 | 13.29 | 13.41 | 13.17 | 13.27 | 20,703 | -0.16(-1.17%) |
Oct 28, 2015 | 13.46 | 13.55 | 13.09 | 13.43 | 46,276 | +0.09(+0.68%) |
Oct 27, 2015 | 13.08 | 13.55 | 13.08 | 13.34 | 345,633 | +0.04(+0.31%) |
Oct 26, 2015 | 13.37 | 13.44 | 13.23 | 13.30 | 56,209 | -0.17(-1.23%) |
Oct 23, 2015 | 13.29 | 13.55 | 13.27 | 13.46 | 93,907 | +0.21(+1.56%) |
Oct 22, 2015 | 13.67 | 13.67 | 13.22 | 13.26 | 51,176 | -0.40(-2.96%) |
Oct 21, 2015 | 13.87 | 13.87 | 13.54 | 13.66 | 34,465 | -0.20(-1.43%) |
Oct 20, 2015 | 13.64 | 14.08 | 13.54 | 13.86 | 49,526 | +0.01(+0.06%) |
Oct 19, 2015 | 13.97 | 14.01 | 13.70 | 13.85 | 29,936 | -0.18(-1.30%) |
Oct 16, 2015 | 13.93 | 14.25 | 13.86 | 14.03 | 39,075 | +0.23(+1.68%) |
Oct 15, 2015 | 13.75 | 13.92 | 13.59 | 13.80 | 77,639 | +0.02(+0.18%) |
Oct 14, 2015 | 13.76 | 14.04 | 13.76 | 13.78 | 110,394 | -0.21(-1.54%) |
Oct 13, 2015 | 14.21 | 14.21 | 13.86 | 13.99 | 26,063 | -0.07(-0.47%) |
Oct 12, 2015 | 14.16 | 14.35 | 14.06 | 14.06 | 15,834 | -0.14(-0.99%) |
Oct 09, 2015 | 14.25 | 14.44 | 14.17 | 14.20 | 24,707 | -0.12(-0.87%) |
Oct 08, 2015 | 14.25 | 14.40 | 14.03 | 14.32 | 184,472 | -0.00(-0.03%) |
Oct 07, 2015 | 14.22 | 14.33 | 14.22 | 14.33 | 23,106 | +0.07(+0.49%) |
Oct 06, 2015 | 14.51 | 14.82 | 14.17 | 14.26 | 75,687 | -0.26(-1.77%) |
Oct 05, 2015 | 14.09 | 15.01 | 14.09 | 14.51 | 175,808 | +0.14(+0.95%) |
Oct 02, 2015 | 14.51 | 14.51 | 13.85 | 14.38 | 284,112 | -0.27(-1.83%) |
Oct 01, 2015 | 14.67 | 15.00 | 14.37 | 14.65 | 23,635 | +0.20(+1.37%) |
Sep 30, 2015 | 14.77 | 14.78 | 14.45 | 14.45 | 180,610 | -0.41(-2.73%) |
Sep 29, 2015 | 15.15 | 15.18 | 14.26 | 14.85 | 55,617 | -0.15(-0.99%) |
Sep 28, 2015 | 14.75 | 15.13 | 14.61 | 15.00 | 60,357 | +0.21(+1.40%) |
Sep 25, 2015 | 15.40 | 15.76 | 14.67 | 14.79 | 49,882 | -0.80(-5.14%) |
Sep 24, 2015 | 15.96 | 16.03 | 15.32 | 15.60 | 50,331 | -0.49(-3.03%) |
Sep 23, 2015 | 15.27 | 16.08 | 15.13 | 16.08 | 34,739 | +0.98(+6.51%) |
Sep 22, 2015 | 15.50 | 15.58 | 14.74 | 15.10 | 40,877 | -0.50(-3.23%) |
Sep 21, 2015 | 15.50 | 15.70 | 15.29 | 15.60 | 86,683 | +0.10(+0.64%) |
Sep 18, 2015 | 15.29 | 15.63 | 15.06 | 15.51 | 64,196 | +0.42(+2.79%) |
Sep 17, 2015 | 14.87 | 15.26 | 14.73 | 15.08 | 59,632 | +0.35(+2.36%) |
Sep 16, 2015 | 14.55 | 14.94 | 14.37 | 14.74 | 41,927 | +0.11(+0.73%) |
Sep 15, 2015 | 14.34 | 14.67 | 14.05 | 14.63 | 42,556 | +0.26(+1.78%) |
Sep 14, 2015 | 14.13 | 14.43 | 13.95 | 14.37 | 112,306 | +0.06(+0.40%) |
Sep 11, 2015 | 13.93 | 14.36 | 13.79 | 14.32 | 76,410 | +0.21(+1.52%) |
Sep 10, 2015 | 13.91 | 14.54 | 13.91 | 14.10 | 104,760 | +0.02(+0.18%) |
Sep 09, 2015 | 14.14 | 14.30 | 13.81 | 14.08 | 38,617 | +0.02(+0.18%) |
Sep 08, 2015 | 14.13 | 14.24 | 13.80 | 14.05 | 88,928 | -0.07(-0.53%) |
Sep 04, 2015 | 14.03 | 14.13 | 14.13 | 14.13 | 39,321 | +0.07(+0.53%) |
Sep 03, 2015 | 13.82 | 14.22 | 13.82 | 14.05 | 58,218 | +0.03(+0.24%) |
Sep 02, 2015 | 14.00 | 14.16 | 13.80 | 14.02 | 69,878 | +0.04(+0.30%) |
Sep 01, 2015 | 14.25 | 14.27 | 13.44 | 13.98 | 88,071 | -0.28(-1.97%) |
Aug 31, 2015 | 14.38 | 14.41 | 14.15 | 14.26 | 51,691 | -0.07(-0.52%) |
Aug 28, 2015 | 14.13 | 14.46 | 14.02 | 14.33 | 88,728 | +0.50(+3.58%) |
Aug 27, 2015 | 13.80 | 14.19 | 13.41 | 13.84 | 106,942 | +0.36(+2.70%) |
Aug 26, 2015 | 13.46 | 13.65 | 13.22 | 13.47 | 181,706 | +0.02(+0.12%) |
Aug 25, 2015 | 14.56 | 14.56 | 13.37 | 13.46 | 160,857 | -0.45(-3.21%) |
Aug 24, 2015 | 13.99 | 14.44 | 12.50 | 13.90 | 135,497 | -0.44(-3.05%) |
Aug 21, 2015 | 14.05 | 14.34 | 13.63 | 14.34 | 78,007 | +0.08(+0.58%) |
Aug 20, 2015 | 15.30 | 15.48 | 14.26 | 14.26 | 103,118 | -0.98(-6.45%) |
Aug 19, 2015 | 15.40 | 15.50 | 15.18 | 15.24 | 93,395 | -0.10(-0.65%) |
Aug 18, 2015 | 15.29 | 15.50 | 15.17 | 15.34 | 102,056 | +0.05(+0.32%) |
Aug 17, 2015 | 15.47 | 15.54 | 15.22 | 15.29 | 55,873 | -0.16(-1.02%) |
Aug 14, 2015 | 15.52 | 15.69 | 15.29 | 15.45 | 349,637 | -0.08(-0.53%) |
Aug 13, 2015 | 15.60 | 15.81 | 15.22 | 15.53 | 32,895 | -0.18(-1.16%) |
Aug 12, 2015 | 15.60 | 15.85 | 15.28 | 15.71 | 66,538 | -0.05(-0.31%) |
Aug 11, 2015 | 15.33 | 15.67 | 15.17 | 15.76 | 78,214 | +0.02(+0.10%) |
Aug 10, 2015 | 15.88 | 16.12 | 15.71 | 15.75 | 22,797 | +0.01(+0.05%) |
Aug 07, 2015 | 15.72 | 15.87 | 15.42 | 15.74 | 99,106 | +0.03(+0.21%) |
Aug 06, 2015 | 15.46 | 16.08 | 15.30 | 15.70 | 158,476 | +0.33(+2.15%) |
Aug 05, 2015 | 15.79 | 15.79 | 15.32 | 15.37 | 34,135 | -0.51(-3.23%) |
Aug 04, 2015 | 15.60 | 16.01 | 15.54 | 15.89 | 35,731 | +0.42(+2.73%) |