Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2015 | 14.31 | 14.31 | 14.31 | 14.31 | 2,754 | -0.15(-1.01%) |
Oct 28, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 1,439 | +0.03(+0.21%) |
Oct 26, 2015 | 14.42 | 14.42 | 14.42 | 14.42 | 524 | -0.05(-0.37%) |
Oct 23, 2015 | 14.64 | 14.64 | 14.45 | 14.48 | 19,694 | +0.13(+0.90%) |
Oct 22, 2015 | 14.35 | 14.35 | 14.35 | 14.35 | 131 | +0.19(+1.35%) |
Oct 21, 2015 | 14.35 | 14.35 | 14.16 | 14.16 | 1,907 | +0.02(+0.15%) |
Oct 20, 2015 | 14.13 | 14.14 | 14.13 | 14.14 | 583 | +0.00(+0.02%) |
Oct 19, 2015 | 14.11 | 14.13 | 14.11 | 14.13 | 524 | +0.02(+0.16%) |
Oct 15, 2015 | 14.07 | 14.11 | 14.11 | 14.11 | 524 | +0.13(+0.93%) |
Oct 14, 2015 | 13.98 | 13.98 | 13.98 | 13.98 | 4,722 | -0.01(-0.05%) |
Oct 13, 2015 | 14.09 | 14.09 | 13.99 | 13.99 | 459 | -0.05(-0.33%) |
Oct 07, 2015 | 14.26 | 14.26 | 13.98 | 14.03 | 13 | +0.13(+0.93%) |
Oct 06, 2015 | 13.90 | 13.90 | 13.90 | 13.90 | 9,182 | +0.27(+2.01%) |
Oct 02, 2015 | 13.58 | 13.63 | 13.63 | 13.63 | 1,705 | +0.19(+1.42%) |
Oct 01, 2015 | 13.56 | 13.56 | 13.32 | 13.44 | 17,001 | +0.05(+0.34%) |
Sep 30, 2015 | 13.38 | 13.44 | 13.27 | 13.39 | 28,331 | +0.25(+1.91%) |
Sep 29, 2015 | 13.10 | 13.54 | 13.04 | 13.14 | 37,054 | -0.05(-0.40%) |
Sep 28, 2015 | 14.01 | 15.41 | 13.20 | 13.20 | 39,467 | -0.22(-1.65%) |
Sep 25, 2015 | 13.59 | 13.69 | 13.35 | 13.42 | 31,291 | +0.10(+0.74%) |
Sep 24, 2015 | 13.22 | 13.34 | 13.14 | 13.32 | 25,735 | -0.05(-0.40%) |
Sep 23, 2015 | 13.46 | 13.46 | 13.32 | 13.37 | 24,227 | -0.05(-0.40%) |
Sep 22, 2015 | 13.39 | 13.45 | 13.33 | 13.42 | 45,520 | -0.28(-2.06%) |
Sep 21, 2015 | 13.86 | 13.86 | 13.64 | 13.71 | 25,314 | +0.02(+0.17%) |
Sep 18, 2015 | 13.71 | 13.81 | 13.66 | 13.68 | 21,382 | -0.29(-2.07%) |
Sep 17, 2015 | 14.06 | 14.06 | 13.92 | 13.97 | 24,645 | -0.02(-0.11%) |
Sep 16, 2015 | 13.93 | 13.99 | 13.92 | 13.99 | 21,881 | +0.17(+1.21%) |
Sep 15, 2015 | 13.68 | 13.83 | 13.68 | 13.82 | 27,536 | +0.11(+0.83%) |
Sep 14, 2015 | 13.71 | 13.72 | 13.66 | 13.71 | 23,182 | -0.13(-0.94%) |
Sep 11, 2015 | 13.83 | 13.84 | 13.73 | 13.84 | 62,652 | -0.01(-0.06%) |
Sep 10, 2015 | 13.77 | 13.90 | 13.77 | 13.84 | 27,299 | +0.02(+0.17%) |
Sep 09, 2015 | 14.06 | 14.11 | 13.81 | 13.82 | 43,937 | -0.06(-0.44%) |
Sep 08, 2015 | 13.80 | 13.88 | 13.76 | 13.88 | 145,339 | +0.41(+3.06%) |
Sep 04, 2015 | 13.48 | 13.47 | 13.47 | 13.47 | 19,808 | -0.32(-2.32%) |
Sep 03, 2015 | 13.84 | 13.90 | 13.74 | 13.79 | 17,415 | +0.00(+0.00%) |
Sep 02, 2015 | 13.74 | 13.79 | 13.64 | 13.79 | 16,702 | +0.19(+1.40%) |
Sep 01, 2015 | 13.67 | 13.70 | 13.55 | 13.60 | 17,906 | -0.43(-3.10%) |
Aug 31, 2015 | 14.00 | 14.06 | 13.99 | 14.03 | 44,943 | -0.09(-0.65%) |
Aug 28, 2015 | 14.57 | 14.57 | 14.01 | 14.13 | 195,546 | -0.02(-0.16%) |
Aug 27, 2015 | 13.97 | 14.17 | 13.97 | 14.15 | 582,788 | +0.17(+1.20%) |
Aug 26, 2015 | 13.71 | 13.98 | 13.68 | 13.98 | 16,059 | +0.37(+2.69%) |
Aug 25, 2015 | 13.98 | 16.91 | 13.29 | 13.61 | 113,312 | +0.09(+0.68%) |
Aug 24, 2015 | 13.54 | 13.76 | 13.40 | 13.52 | 28,469 | -0.46(-3.27%) |
Aug 21, 2015 | 14.13 | 14.23 | 13.98 | 13.98 | 25,714 | -0.33(-2.29%) |
Aug 20, 2015 | 14.70 | 14.70 | 14.29 | 14.31 | 19,517 | -0.39(-2.64%) |
Aug 19, 2015 | 14.70 | 14.73 | 14.62 | 14.70 | 13,446 | -0.12(-0.82%) |
Aug 18, 2015 | 14.82 | 14.84 | 14.80 | 14.82 | 13,502 | -0.09(-0.61%) |
Aug 17, 2015 | 14.77 | 14.91 | 14.77 | 14.91 | 13,380 | -0.02(-0.15%) |
Aug 14, 2015 | 14.88 | 14.94 | 14.85 | 14.93 | 13,804 | +0.05(+0.31%) |
Aug 13, 2015 | 14.82 | 14.92 | 14.82 | 14.89 | 13,380 | -0.02(-0.15%) |
Aug 12, 2015 | 14.98 | 14.98 | 14.70 | 14.91 | 13,708 | -0.11(-0.76%) |
Aug 11, 2015 | 15.01 | 15.02 | 14.96 | 15.02 | 14,430 | -0.23(-1.50%) |
Aug 10, 2015 | 15.18 | 15.25 | 15.15 | 15.25 | 12,593 | +0.12(+0.81%) |
Aug 06, 2015 | 15.04 | 15.13 | 15.13 | 15.13 | 4,197 | -0.05(-0.30%) |
Aug 05, 2015 | 15.12 | 15.18 | 15.11 | 15.18 | 3,279 | +0.17(+1.12%) |
Aug 04, 2015 | 15.29 | 15.29 | 15.01 | 15.01 | 24,843 | -0.04(-0.25%) |