Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.32 | 15.43 | 15.31 | 15.31 | 80,342 | -0.03(-0.19%) |
Oct 29, 2015 | 15.35 | 15.39 | 15.27 | 15.34 | 51,406 | -0.23(-1.46%) |
Oct 28, 2015 | 15.54 | 15.66 | 15.42 | 15.56 | 142,612 | +0.06(+0.37%) |
Oct 27, 2015 | 15.51 | 15.59 | 15.46 | 15.51 | 77,500 | -0.08(-0.50%) |
Oct 26, 2015 | 15.60 | 15.64 | 15.56 | 15.59 | 88,135 | -0.06(-0.41%) |
Oct 23, 2015 | 15.65 | 15.67 | 15.57 | 15.65 | 84,166 | +0.10(+0.64%) |
Oct 22, 2015 | 15.42 | 15.61 | 15.42 | 15.55 | 1,134,628 | +0.17(+1.11%) |
Oct 21, 2015 | 15.56 | 15.56 | 15.38 | 15.38 | 1,377,434 | -0.19(-1.24%) |
Oct 20, 2015 | 15.57 | 15.61 | 15.54 | 15.57 | 126,503 | -0.04(-0.23%) |
Oct 19, 2015 | 15.59 | 15.63 | 15.54 | 15.61 | 96,879 | -0.06(-0.41%) |
Oct 16, 2015 | 15.65 | 15.68 | 15.58 | 15.67 | 52,462 | +0.11(+0.73%) |
Oct 15, 2015 | 15.37 | 15.59 | 15.37 | 15.56 | 108,836 | +0.20(+1.30%) |
Oct 14, 2015 | 15.32 | 15.41 | 15.31 | 15.36 | 25,979 | +0.06(+0.42%) |
Oct 13, 2015 | 15.28 | 15.38 | 15.19 | 15.29 | 141,134 | -0.27(-1.74%) |
Oct 12, 2015 | 15.57 | 15.59 | 15.52 | 15.56 | 242,944 | -0.06(-0.41%) |
Oct 09, 2015 | 15.67 | 15.70 | 15.57 | 15.63 | 2,740,877 | +0.01(+0.09%) |
Oct 08, 2015 | 15.41 | 15.64 | 15.36 | 15.61 | 54,404 | +0.05(+0.32%) |
Oct 07, 2015 | 15.56 | 15.61 | 15.44 | 15.56 | 93,026 | +0.24(+1.58%) |
Oct 06, 2015 | 15.26 | 15.39 | 15.26 | 15.32 | 62,724 | +0.06(+0.42%) |
Oct 05, 2015 | 15.19 | 15.29 | 15.17 | 15.26 | 91,694 | +0.27(+1.81%) |
Oct 02, 2015 | 14.67 | 14.99 | 14.64 | 14.99 | 244,706 | +0.33(+2.23%) |
Oct 01, 2015 | 14.73 | 14.73 | 14.53 | 14.66 | 63,015 | +0.04(+0.24%) |
Sep 30, 2015 | 14.60 | 14.66 | 14.51 | 14.62 | 181,804 | +0.23(+1.63%) |
Sep 29, 2015 | 14.36 | 14.40 | 14.31 | 14.39 | 235,859 | +0.06(+0.40%) |
Sep 28, 2015 | 14.45 | 14.45 | 14.30 | 14.33 | 80,915 | -0.32(-2.19%) |
Sep 25, 2015 | 14.68 | 14.77 | 14.57 | 14.65 | 154,692 | +0.16(+1.13%) |
Sep 24, 2015 | 14.42 | 14.58 | 14.37 | 14.49 | 195,235 | -0.05(-0.34%) |
Sep 23, 2015 | 14.63 | 14.65 | 14.45 | 14.54 | 72,752 | -0.11(-0.78%) |
Sep 22, 2015 | 14.69 | 14.70 | 14.53 | 14.65 | 241,700 | -0.38(-2.56%) |
Sep 21, 2015 | 15.09 | 15.15 | 14.96 | 15.04 | 1,374,143 | -0.01(-0.09%) |
Sep 18, 2015 | 15.19 | 15.26 | 15.04 | 15.05 | 1,217,096 | -0.50(-3.21%) |
Sep 17, 2015 | 15.51 | 15.74 | 15.43 | 15.55 | 532,864 | +0.06(+0.37%) |
Sep 16, 2015 | 15.40 | 15.49 | 15.36 | 15.49 | 53,024 | +0.13(+0.83%) |
Sep 15, 2015 | 15.27 | 15.39 | 15.24 | 15.37 | 116,984 | +0.11(+0.75%) |
Sep 14, 2015 | 15.24 | 15.25 | 15.14 | 15.25 | 168,889 | -0.21(-1.34%) |
Sep 11, 2015 | 15.38 | 15.46 | 15.33 | 15.46 | 174,824 | -0.07(-0.46%) |
Sep 10, 2015 | 15.32 | 15.55 | 15.32 | 15.53 | 116,005 | +0.18(+1.16%) |
Sep 09, 2015 | 15.67 | 15.67 | 15.31 | 15.35 | 209,734 | -0.06(-0.37%) |
Sep 08, 2015 | 15.39 | 15.41 | 15.27 | 15.41 | 239,882 | +0.51(+3.44%) |
Sep 04, 2015 | 14.97 | 14.89 | 14.89 | 14.89 | 124,239 | -0.36(-2.34%) |
Sep 03, 2015 | 15.32 | 15.39 | 15.23 | 15.25 | 121,441 | -0.04(-0.23%) |
Sep 02, 2015 | 15.34 | 15.34 | 15.10 | 15.29 | 129,332 | +0.26(+1.75%) |
Sep 01, 2015 | 15.12 | 15.19 | 15.00 | 15.02 | 231,437 | -0.49(-3.17%) |
Aug 31, 2015 | 15.54 | 15.58 | 15.54 | 15.51 | 113,870 | -0.05(-0.32%) |
Aug 28, 2015 | 15.53 | 15.62 | 15.49 | 15.56 | 121,329 | -0.15(-0.95%) |
Aug 27, 2015 | 15.67 | 15.74 | 15.54 | 15.71 | 133,956 | +0.22(+1.43%) |
Aug 26, 2015 | 15.57 | 15.66 | 15.22 | 15.49 | 536,069 | +0.21(+1.40%) |
Aug 25, 2015 | 15.77 | 15.91 | 15.24 | 15.28 | 225,809 | +0.21(+1.42%) |
Aug 24, 2015 | 15.04 | 15.48 | 14.77 | 15.07 | 712,863 | -0.53(-3.42%) |
Aug 21, 2015 | 15.92 | 15.96 | 15.54 | 15.60 | 392,733 | -0.36(-2.23%) |
Aug 20, 2015 | 16.24 | 16.25 | 15.93 | 15.96 | 331,039 | -0.44(-2.69%) |
Aug 19, 2015 | 16.41 | 16.46 | 16.24 | 16.40 | 132,180 | -0.08(-0.48%) |
Aug 18, 2015 | 16.58 | 16.58 | 16.45 | 16.48 | 317,777 | -0.08(-0.47%) |
Aug 17, 2015 | 16.43 | 16.57 | 16.38 | 16.55 | 268,414 | -0.04(-0.24%) |
Aug 14, 2015 | 16.55 | 16.61 | 16.48 | 16.59 | 111,387 | +0.01(+0.06%) |
Aug 13, 2015 | 16.59 | 16.64 | 16.55 | 16.58 | 60,993 | -0.04(-0.26%) |
Aug 12, 2015 | 16.56 | 16.63 | 16.40 | 16.63 | 1,201,571 | -0.14(-0.85%) |
Aug 11, 2015 | 16.81 | 16.82 | 16.71 | 16.77 | 297,411 | -0.11(-0.63%) |
Aug 10, 2015 | 16.73 | 16.90 | 16.69 | 16.88 | 106,534 | +0.19(+1.15%) |
Aug 07, 2015 | 16.67 | 16.70 | 16.62 | 16.68 | 85,312 | -0.10(-0.59%) |
Aug 06, 2015 | 16.82 | 16.82 | 16.73 | 16.78 | 65,257 | +0.03(+0.17%) |
Aug 05, 2015 | 16.78 | 16.84 | 16.72 | 16.75 | 213,100 | +0.11(+0.64%) |
Aug 04, 2015 | 16.75 | 16.75 | 16.63 | 16.65 | 169,142 | -0.11(-0.64%) |