Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.89 | 14.89 | 14.66 | 14.67 | 21,174 | -0.11(-0.74%) |
Oct 29, 2015 | 14.81 | 14.84 | 14.62 | 14.78 | 26,211 | +0.02(+0.14%) |
Oct 28, 2015 | 15.06 | 15.17 | 14.73 | 14.76 | 60,836 | -0.24(-1.60%) |
Oct 27, 2015 | 15.50 | 15.56 | 14.59 | 15.00 | 28,561 | -0.49(-3.16%) |
Oct 26, 2015 | 16.13 | 16.24 | 15.30 | 15.49 | 19,630 | -0.70(-4.32%) |
Oct 23, 2015 | 16.22 | 16.40 | 16.12 | 16.19 | 10,857 | -0.01(-0.06%) |
Oct 22, 2015 | 15.62 | 16.41 | 15.62 | 16.20 | 44,149 | +0.34(+2.14%) |
Oct 21, 2015 | 16.23 | 16.23 | 15.52 | 15.86 | 22,876 | -0.30(-1.86%) |
Oct 20, 2015 | 16.00 | 16.31 | 15.61 | 16.16 | 16,658 | +0.42(+2.67%) |
Oct 19, 2015 | 16.52 | 16.53 | 15.45 | 15.74 | 23,668 | -0.44(-2.72%) |
Oct 16, 2015 | 16.44 | 16.58 | 15.94 | 16.18 | 48,035 | -0.26(-1.58%) |
Oct 15, 2015 | 16.91 | 16.92 | 16.06 | 16.44 | 22,087 | -0.50(-2.95%) |
Oct 14, 2015 | 17.23 | 17.23 | 16.73 | 16.94 | 18,180 | -0.15(-0.88%) |
Oct 13, 2015 | 17.09 | 17.19 | 16.73 | 17.09 | 13,373 | +0.21(+1.24%) |
Oct 09, 2015 | 16.88 | 16.88 | 16.88 | 0 | -0.22(-1.29%) | |
Oct 08, 2015 | 16.96 | 17.13 | 16.79 | 17.10 | 13,391 | +0.09(+0.53%) |
Oct 07, 2015 | 17.46 | 17.46 | 16.20 | 17.01 | 31,865 | +0.82(+5.06%) |
Oct 06, 2015 | 16.25 | 16.65 | 16.01 | 16.19 | 23,731 | -0.14(-0.86%) |
Oct 05, 2015 | 15.15 | 16.36 | 15.15 | 16.33 | 44,645 | +1.02(+6.66%) |
Oct 02, 2015 | 14.77 | 15.45 | 14.70 | 15.31 | 27,772 | +0.11(+0.72%) |
Oct 01, 2015 | 14.58 | 15.20 | 14.55 | 15.20 | 55,224 | +0.59(+4.04%) |
Sep 30, 2015 | 14.76 | 14.76 | 14.50 | 14.61 | 49,889 | +0.05(+0.34%) |
Sep 29, 2015 | 14.71 | 14.71 | 14.45 | 14.56 | 24,340 | +0.09(+0.62%) |
Sep 28, 2015 | 14.94 | 14.94 | 14.44 | 14.47 | 56,448 | -0.45(-3.02%) |
Sep 25, 2015 | 14.70 | 14.97 | 14.70 | 14.92 | 42,386 | +0.25(+1.70%) |
Sep 24, 2015 | 14.58 | 14.69 | 14.17 | 14.67 | 29,943 | -0.04(-0.27%) |
Sep 23, 2015 | 14.83 | 15.11 | 14.71 | 14.71 | 100,026 | -0.01(-0.07%) |
Sep 22, 2015 | 14.43 | 14.83 | 14.25 | 14.72 | 31,678 | +0.43(+3.01%) |
Sep 21, 2015 | 14.89 | 14.95 | 14.29 | 14.29 | 12,741 | -0.86(-5.68%) |
Sep 18, 2015 | 15.00 | 15.15 | 14.61 | 15.15 | 28,587 | -0.06(-0.39%) |
Sep 17, 2015 | 14.40 | 15.22 | 14.40 | 15.21 | 43,971 | +0.65(+4.46%) |
Sep 16, 2015 | 14.29 | 14.88 | 14.29 | 14.56 | 61,766 | +0.29(+2.03%) |
Sep 15, 2015 | 14.19 | 14.51 | 14.18 | 14.27 | 56,441 | +0.29(+2.07%) |
Sep 14, 2015 | 14.49 | 14.49 | 13.98 | 13.98 | 76,343 | -0.53(-3.65%) |
Sep 11, 2015 | 14.60 | 14.80 | 14.36 | 14.51 | 54,799 | -0.04(-0.27%) |
Sep 10, 2015 | 14.76 | 14.86 | 14.54 | 14.55 | 17,434 | +0.02(+0.14%) |
Sep 09, 2015 | 15.80 | 15.82 | 14.53 | 14.53 | 44,120 | -1.27(-8.04%) |
Sep 08, 2015 | 15.48 | 16.15 | 15.48 | 15.80 | 37,342 | +0.10(+0.64%) |
Sep 04, 2015 | 15.70 | 15.70 | 15.70 | 0 | +0.36(+2.35%) | |
Sep 03, 2015 | 15.00 | 15.66 | 15.00 | 15.34 | 27,446 | +0.35(+2.33%) |
Sep 02, 2015 | 15.02 | 15.14 | 14.89 | 14.99 | 44,247 | -0.01(-0.07%) |
Sep 01, 2015 | 14.97 | 15.24 | 14.87 | 15.00 | 48,883 | +0.00(+0.00%) |
Aug 31, 2015 | 14.80 | 15.07 | 14.80 | 15.00 | 78,736 | +0.02(+0.13%) |
Aug 28, 2015 | 15.19 | 15.80 | 14.83 | 14.98 | 71,118 | -0.03(-0.20%) |
Aug 27, 2015 | 14.16 | 15.25 | 14.11 | 15.01 | 31,769 | +0.78(+5.48%) |
Aug 26, 2015 | 13.68 | 14.76 | 13.68 | 14.23 | 31,581 | +0.31(+2.23%) |
Aug 25, 2015 | 13.53 | 14.10 | 13.26 | 13.92 | 52,483 | +0.73(+5.53%) |
Aug 24, 2015 | 13.90 | 12.88 | 13.19 | 82,091 | -0.61(-4.42%) | |
Aug 21, 2015 | 14.16 | 14.47 | 13.64 | 13.80 | 53,649 | -0.33(-2.34%) |
Aug 20, 2015 | 14.32 | 14.32 | 13.91 | 14.13 | 225,374 | +0.11(+0.78%) |
Aug 19, 2015 | 14.10 | 14.44 | 13.90 | 14.02 | 48,489 | -0.27(-1.89%) |
Aug 18, 2015 | 14.00 | 14.36 | 13.97 | 14.29 | 43,780 | +0.29(+2.07%) |
Aug 17, 2015 | 14.09 | 14.09 | 13.90 | 14.00 | 31,549 | -0.07(-0.50%) |
Aug 14, 2015 | 14.00 | 14.11 | 13.96 | 14.07 | 424,691 | +0.08(+0.57%) |
Aug 13, 2015 | 14.12 | 14.38 | 13.97 | 13.99 | 313,207 | -0.10(-0.71%) |
Aug 12, 2015 | 13.95 | 14.21 | 13.73 | 14.09 | 46,366 | +0.10(+0.71%) |
Aug 11, 2015 | 13.95 | 14.00 | 13.70 | 13.99 | 98,270 | -0.05(-0.36%) |
Aug 10, 2015 | 14.00 | 14.22 | 13.93 | 14.04 | 142,220 | +0.12(+0.86%) |
Aug 07, 2015 | 14.15 | 14.15 | 13.92 | 13.92 | 41,939 | -0.27(-1.90%) |
Aug 06, 2015 | 14.05 | 14.32 | 13.91 | 14.19 | 26,305 | +0.20(+1.43%) |
Aug 05, 2015 | 14.00 | 14.05 | 13.92 | 13.99 | 152,933 | -0.03(-0.21%) |