Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.50 | 13.80 | 13.40 | 13.46 | 101,525 | +0.02(+0.12%) |
Oct 29, 2015 | 12.96 | 13.54 | 12.96 | 13.45 | 78,455 | +0.10(+0.77%) |
Oct 28, 2015 | 13.07 | 13.38 | 12.74 | 13.34 | 106,517 | +0.12(+0.90%) |
Oct 27, 2015 | 14.24 | 14.46 | 13.12 | 13.23 | 40,418 | -1.29(-8.87%) |
Oct 26, 2015 | 15.08 | 15.08 | 14.44 | 14.51 | 15,399 | -0.44(-2.96%) |
Oct 23, 2015 | 15.17 | 15.33 | 14.49 | 14.96 | 52,657 | -0.55(-3.57%) |
Oct 22, 2015 | 15.60 | 15.60 | 15.31 | 15.51 | 59,727 | -0.14(-0.91%) |
Oct 21, 2015 | 15.54 | 15.72 | 15.11 | 15.65 | 31,917 | +0.10(+0.66%) |
Oct 20, 2015 | 15.22 | 15.64 | 15.05 | 15.55 | 19,400 | +0.41(+2.71%) |
Oct 19, 2015 | 14.89 | 15.30 | 14.70 | 15.14 | 14,805 | +0.19(+1.27%) |
Oct 16, 2015 | 15.19 | 15.24 | 14.88 | 14.95 | 22,144 | -0.18(-1.20%) |
Oct 15, 2015 | 14.78 | 15.34 | 14.77 | 15.13 | 35,642 | +0.20(+1.32%) |
Oct 14, 2015 | 14.98 | 15.62 | 14.85 | 14.93 | 26,816 | -0.33(-2.17%) |
Oct 13, 2015 | 15.61 | 15.64 | 15.25 | 15.26 | 23,214 | -0.40(-2.52%) |
Oct 12, 2015 | 14.96 | 15.71 | 14.66 | 15.66 | 34,855 | +0.79(+5.31%) |
Oct 09, 2015 | 14.97 | 15.09 | 14.39 | 14.87 | 14,173 | -0.02(-0.16%) |
Oct 08, 2015 | 14.27 | 14.98 | 14.20 | 14.89 | 23,409 | +0.65(+4.55%) |
Oct 07, 2015 | 14.30 | 14.31 | 13.88 | 14.24 | 27,919 | +0.02(+0.11%) |
Oct 06, 2015 | 14.15 | 14.34 | 14.13 | 14.23 | 15,025 | -0.08(-0.55%) |
Oct 05, 2015 | 13.82 | 14.41 | 13.75 | 14.31 | 36,942 | +0.48(+3.49%) |
Oct 02, 2015 | 13.83 | 13.84 | 13.53 | 13.83 | 27,363 | -0.07(-0.51%) |
Oct 01, 2015 | 14.10 | 14.24 | 13.78 | 13.90 | 53,541 | -0.27(-1.90%) |
Sep 30, 2015 | 13.71 | 14.19 | 13.51 | 14.17 | 46,441 | +0.66(+4.92%) |
Sep 29, 2015 | 13.45 | 13.69 | 13.19 | 13.50 | 56,817 | +0.17(+1.24%) |
Sep 28, 2015 | 13.70 | 13.70 | 13.30 | 13.34 | 49,121 | -0.32(-2.32%) |
Sep 25, 2015 | 14.13 | 14.22 | 13.64 | 13.65 | 20,404 | -0.47(-3.30%) |
Sep 24, 2015 | 14.00 | 14.25 | 13.99 | 14.12 | 31,855 | -0.08(-0.56%) |
Sep 23, 2015 | 14.20 | 14.28 | 14.06 | 14.20 | 18,138 | +0.04(+0.28%) |
Sep 22, 2015 | 13.81 | 14.28 | 13.67 | 14.16 | 32,535 | +0.17(+1.19%) |
Sep 21, 2015 | 13.97 | 14.39 | 13.93 | 13.99 | 40,223 | +0.03(+0.23%) |
Sep 18, 2015 | 14.12 | 14.15 | 13.87 | 13.96 | 34,078 | -0.16(-1.12%) |
Sep 17, 2015 | 13.72 | 14.32 | 13.14 | 14.12 | 28,954 | +0.09(+0.68%) |
Sep 16, 2015 | 13.55 | 14.02 | 13.55 | 14.02 | 24,052 | +0.44(+3.26%) |
Sep 15, 2015 | 13.47 | 13.58 | 13.38 | 13.58 | 10,078 | +0.21(+1.54%) |
Sep 14, 2015 | 13.42 | 13.49 | 13.15 | 13.38 | 13,410 | -0.17(-1.28%) |
Sep 11, 2015 | 13.23 | 13.55 | 13.23 | 13.55 | 8,749 | +0.24(+1.78%) |
Sep 10, 2015 | 13.54 | 13.75 | 13.14 | 13.31 | 15,927 | -0.21(-1.58%) |
Sep 09, 2015 | 13.83 | 13.83 | 13.42 | 13.53 | 24,830 | -0.28(-2.00%) |
Sep 08, 2015 | 13.72 | 13.81 | 13.40 | 13.80 | 28,181 | +0.41(+3.07%) |
Sep 04, 2015 | 13.23 | 13.39 | 13.39 | 13.39 | 21,770 | -0.05(-0.35%) |
Sep 03, 2015 | 13.56 | 13.56 | 13.30 | 13.44 | 16,563 | -0.13(-0.99%) |
Sep 02, 2015 | 13.57 | 13.72 | 13.31 | 13.57 | 27,897 | +0.29(+2.20%) |
Sep 01, 2015 | 13.09 | 13.51 | 13.09 | 13.28 | 39,765 | -0.13(-1.00%) |
Aug 31, 2015 | 13.54 | 13.73 | 13.20 | 13.42 | 29,967 | -0.09(-0.64%) |
Aug 28, 2015 | 13.41 | 13.74 | 13.23 | 13.50 | 43,878 | +0.07(+0.53%) |
Aug 27, 2015 | 13.27 | 13.76 | 13.00 | 13.43 | 33,013 | +0.30(+2.29%) |
Aug 26, 2015 | 13.22 | 13.23 | 12.80 | 13.13 | 18,735 | +0.10(+0.79%) |
Aug 25, 2015 | 12.96 | 13.10 | 12.88 | 13.03 | 40,162 | +0.23(+1.79%) |
Aug 24, 2015 | 12.72 | 12.96 | 12.36 | 12.80 | 49,469 | -0.21(-1.58%) |
Aug 21, 2015 | 12.87 | 13.02 | 12.70 | 13.00 | 40,214 | -0.09(-0.72%) |
Aug 20, 2015 | 12.78 | 13.41 | 12.54 | 13.10 | 41,531 | +0.18(+1.41%) |
Aug 19, 2015 | 12.96 | 13.03 | 12.37 | 12.92 | 35,318 | -0.20(-1.51%) |
Aug 18, 2015 | 13.35 | 13.44 | 13.04 | 13.12 | 23,791 | -0.36(-2.70%) |
Aug 17, 2015 | 13.44 | 13.55 | 13.19 | 13.48 | 38,751 | -0.08(-0.58%) |
Aug 14, 2015 | 12.78 | 13.56 | 12.78 | 13.56 | 53,317 | +0.67(+5.21%) |
Aug 13, 2015 | 12.97 | 12.97 | 12.73 | 12.89 | 27,590 | -0.06(-0.43%) |
Aug 12, 2015 | 13.33 | 13.33 | 12.73 | 12.94 | 24,514 | -0.40(-3.02%) |
Aug 11, 2015 | 13.45 | 13.49 | 13.08 | 13.34 | 24,548 | -0.15(-1.11%) |
Aug 10, 2015 | 13.70 | 13.87 | 13.42 | 13.49 | 28,191 | -0.19(-1.37%) |
Aug 07, 2015 | 13.71 | 13.76 | 13.45 | 13.68 | 22,850 | -0.02(-0.17%) |
Aug 06, 2015 | 14.33 | 14.33 | 13.61 | 13.71 | 19,966 | -0.50(-3.54%) |
Aug 05, 2015 | 14.06 | 14.28 | 14.04 | 14.21 | 25,577 | +0.24(+1.75%) |
Aug 04, 2015 | 14.18 | 14.44 | 13.80 | 13.97 | 31,688 | -0.19(-1.33%) |