Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.67 | 13.98 | 13.58 | 13.81 | 95,298 | +0.15(+1.10%) |
Oct 29, 2015 | 13.98 | 14.02 | 13.48 | 13.66 | 129,857 | -0.34(-2.43%) |
Oct 28, 2015 | 13.24 | 14.15 | 13.22 | 14.00 | 148,570 | +0.78(+5.90%) |
Oct 27, 2015 | 13.79 | 13.92 | 12.87 | 13.22 | 343,086 | -0.57(-4.13%) |
Oct 26, 2015 | 13.49 | 14.31 | 13.18 | 13.79 | 182,898 | +0.17(+1.25%) |
Oct 23, 2015 | 13.62 | 13.85 | 13.14 | 13.62 | 134,156 | +0.23(+1.72%) |
Oct 22, 2015 | 13.47 | 14.02 | 13.13 | 13.39 | 142,159 | -0.07(-0.52%) |
Oct 21, 2015 | 14.26 | 14.29 | 13.25 | 13.46 | 185,384 | -0.84(-5.87%) |
Oct 20, 2015 | 14.10 | 14.36 | 13.91 | 14.30 | 106,392 | +0.14(+0.99%) |
Oct 19, 2015 | 13.86 | 14.20 | 13.78 | 14.16 | 146,499 | +0.17(+1.22%) |
Oct 16, 2015 | 13.89 | 14.07 | 13.75 | 13.99 | 65,980 | +0.10(+0.72%) |
Oct 15, 2015 | 13.68 | 13.91 | 13.43 | 13.89 | 107,009 | +0.29(+2.13%) |
Oct 14, 2015 | 13.74 | 14.02 | 13.51 | 13.60 | 153,534 | -0.09(-0.66%) |
Oct 13, 2015 | 13.76 | 14.79 | 13.51 | 13.69 | 270,001 | -0.20(-1.44%) |
Oct 12, 2015 | 14.70 | 14.74 | 13.75 | 13.89 | 242,820 | -0.92(-6.21%) |
Oct 09, 2015 | 14.77 | 15.19 | 14.54 | 14.81 | 253,028 | +0.09(+0.61%) |
Oct 08, 2015 | 15.00 | 15.09 | 14.63 | 14.72 | 87,688 | -0.36(-2.39%) |
Oct 07, 2015 | 14.97 | 15.15 | 14.65 | 15.08 | 171,229 | +0.12(+0.80%) |
Oct 06, 2015 | 14.64 | 15.10 | 14.46 | 14.96 | 204,219 | +0.36(+2.47%) |
Oct 05, 2015 | 14.23 | 14.77 | 14.23 | 14.60 | 103,175 | +0.43(+3.03%) |
Oct 02, 2015 | 13.62 | 14.28 | 13.62 | 14.17 | 286,034 | +0.38(+2.76%) |
Oct 01, 2015 | 14.73 | 14.74 | 13.60 | 13.79 | 251,529 | -0.89(-6.06%) |
Sep 30, 2015 | 14.39 | 14.68 | 14.02 | 14.68 | 244,362 | +0.42(+2.95%) |
Sep 29, 2015 | 14.87 | 15.03 | 13.97 | 14.26 | 240,515 | -0.63(-4.23%) |
Sep 28, 2015 | 16.28 | 16.32 | 14.77 | 14.89 | 246,467 | -1.50(-9.15%) |
Sep 25, 2015 | 17.38 | 17.85 | 16.33 | 16.39 | 272,898 | -0.99(-5.70%) |
Sep 24, 2015 | 16.99 | 17.41 | 16.78 | 17.38 | 298,351 | +0.25(+1.46%) |
Sep 23, 2015 | 17.03 | 17.32 | 16.65 | 17.13 | 217,688 | +0.08(+0.47%) |
Sep 22, 2015 | 17.37 | 17.60 | 16.74 | 17.05 | 249,352 | -0.50(-2.85%) |
Sep 21, 2015 | 17.53 | 17.59 | 17.36 | 17.55 | 257,983 | +0.04(+0.23%) |
Sep 18, 2015 | 16.75 | 17.56 | 16.75 | 17.51 | 383,414 | +0.59(+3.49%) |
Sep 17, 2015 | 17.02 | 17.07 | 16.55 | 16.92 | 303,261 | -0.06(-0.35%) |
Sep 16, 2015 | 16.87 | 17.92 | 16.77 | 16.98 | 571,801 | +0.00(+0.00%) |
Sep 15, 2015 | 16.59 | 16.99 | 16.26 | 16.98 | 269,720 | +0.32(+1.92%) |
Sep 14, 2015 | 16.71 | 16.74 | 16.03 | 16.66 | 257,265 | +0.05(+0.30%) |
Sep 11, 2015 | 16.44 | 16.63 | 16.32 | 16.61 | 156,499 | +0.02(+0.12%) |
Sep 10, 2015 | 15.91 | 16.60 | 15.91 | 16.59 | 255,407 | +0.70(+4.41%) |
Sep 09, 2015 | 16.34 | 16.34 | 15.41 | 15.89 | 397,157 | -0.30(-1.85%) |
Sep 08, 2015 | 14.79 | 16.47 | 14.08 | 16.19 | 413,716 | +1.06(+7.01%) |
Sep 04, 2015 | 14.64 | 15.13 | 15.13 | 15.13 | 292,400 | +0.23(+1.54%) |
Sep 03, 2015 | 14.98 | 15.07 | 14.78 | 14.90 | 360,466 | -0.10(-0.67%) |
Sep 02, 2015 | 14.40 | 15.02 | 14.29 | 15.00 | 325,097 | +0.55(+3.81%) |
Sep 01, 2015 | 14.68 | 14.68 | 14.28 | 14.45 | 264,496 | -0.33(-2.23%) |
Aug 31, 2015 | 14.46 | 14.89 | 14.31 | 14.78 | 374,701 | +0.28(+1.93%) |
Aug 28, 2015 | 14.25 | 14.53 | 14.07 | 14.50 | 146,222 | +0.15(+1.05%) |
Aug 27, 2015 | 13.96 | 14.37 | 13.60 | 14.35 | 252,504 | +0.24(+1.70%) |
Aug 26, 2015 | 14.14 | 14.49 | 13.51 | 14.11 | 208,520 | +0.21(+1.51%) |
Aug 25, 2015 | 13.90 | 14.34 | 13.53 | 13.90 | 408,410 | +0.21(+1.53%) |
Aug 24, 2015 | 12.75 | 14.02 | 12.53 | 13.69 | 423,414 | -0.04(-0.29%) |
Aug 21, 2015 | 12.98 | 14.00 | 12.55 | 13.73 | 434,938 | +0.55(+4.17%) |
Aug 20, 2015 | 13.42 | 13.68 | 13.07 | 13.18 | 333,261 | -0.34(-2.51%) |
Aug 19, 2015 | 14.24 | 14.24 | 13.51 | 13.52 | 402,179 | -0.23(-1.67%) |
Aug 18, 2015 | 14.68 | 14.93 | 13.65 | 13.75 | 522,029 | -1.46(-9.60%) |
Aug 17, 2015 | 14.98 | 15.27 | 14.75 | 15.21 | 221,219 | +0.28(+1.88%) |
Aug 14, 2015 | 14.57 | 15.16 | 14.52 | 14.93 | 341,843 | +0.28(+1.91%) |
Aug 13, 2015 | 15.07 | 15.16 | 14.34 | 14.65 | 471,445 | -0.35(-2.33%) |
Aug 12, 2015 | 15.00 | 15.34 | 14.33 | 15.00 | 540,593 | -0.01(-0.07%) |
Aug 11, 2015 | 17.32 | 17.32 | 15.01 | 15.01 | 1,303,704 | -4.03(-21.17%) |
Aug 10, 2015 | 20.25 | 20.29 | 18.90 | 19.04 | 413,015 | -1.00(-4.99%) |
Aug 07, 2015 | 19.55 | 20.20 | 19.34 | 20.04 | 251,495 | +0.56(+2.87%) |
Aug 06, 2015 | 19.59 | 19.72 | 19.03 | 19.48 | 250,719 | +0.01(+0.05%) |
Aug 05, 2015 | 19.72 | 19.97 | 19.28 | 19.47 | 97,123 | -0.06(-0.31%) |
Aug 04, 2015 | 19.40 | 19.60 | 19.11 | 19.53 | 99,293 | +0.23(+1.22%) |