Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.26 | 14.25 | 13.15 | 13.24 | 154,930 | +0.29(+2.24%) |
Oct 29, 2015 | 12.97 | 13.23 | 12.86 | 12.95 | 18,220 | -0.03(-0.23%) |
Oct 28, 2015 | 12.68 | 13.07 | 12.65 | 12.98 | 38,966 | +0.28(+2.20%) |
Oct 27, 2015 | 12.97 | 13.12 | 12.47 | 12.70 | 25,579 | -0.27(-2.08%) |
Oct 26, 2015 | 12.80 | 13.14 | 12.80 | 12.97 | 55,369 | -0.03(-0.23%) |
Oct 23, 2015 | 12.75 | 14.61 | 12.75 | 13.00 | 34,871 | +0.27(+2.12%) |
Oct 22, 2015 | 12.73 | 12.97 | 12.56 | 12.73 | 25,367 | +0.06(+0.47%) |
Oct 21, 2015 | 12.79 | 13.10 | 12.67 | 12.67 | 44,059 | -0.08(-0.63%) |
Oct 20, 2015 | 12.61 | 12.81 | 12.47 | 12.75 | 31,902 | +0.15(+1.19%) |
Oct 19, 2015 | 12.53 | 13.28 | 12.50 | 12.60 | 28,283 | +0.05(+0.40%) |
Oct 16, 2015 | 12.69 | 12.82 | 12.48 | 12.55 | 14,083 | -0.12(-0.95%) |
Oct 15, 2015 | 12.35 | 12.76 | 12.30 | 12.67 | 76,684 | +0.40(+3.26%) |
Oct 14, 2015 | 12.45 | 12.69 | 12.27 | 12.27 | 21,211 | -0.13(-1.05%) |
Oct 13, 2015 | 12.82 | 12.90 | 12.40 | 12.40 | 21,827 | -0.41(-3.20%) |
Oct 12, 2015 | 13.14 | 13.17 | 12.67 | 12.81 | 20,173 | -0.30(-2.29%) |
Oct 09, 2015 | 13.24 | 14.45 | 13.07 | 13.11 | 15,406 | -0.07(-0.53%) |
Oct 08, 2015 | 12.83 | 13.25 | 12.83 | 13.18 | 21,648 | +0.33(+2.57%) |
Oct 07, 2015 | 12.87 | 12.97 | 12.64 | 12.85 | 55,868 | -0.02(-0.16%) |
Oct 06, 2015 | 13.25 | 14.05 | 12.78 | 12.87 | 34,489 | -0.39(-2.94%) |
Oct 05, 2015 | 13.39 | 13.39 | 13.23 | 13.26 | 35,767 | -0.06(-0.45%) |
Oct 02, 2015 | 13.23 | 13.49 | 12.77 | 13.32 | 91,202 | +0.02(+0.15%) |
Oct 01, 2015 | 13.47 | 13.59 | 13.18 | 13.30 | 87,129 | -0.22(-1.63%) |
Sep 30, 2015 | 13.45 | 13.68 | 13.45 | 13.52 | 38,872 | +0.04(+0.30%) |
Sep 29, 2015 | 13.68 | 13.77 | 13.41 | 13.48 | 37,048 | -0.22(-1.61%) |
Sep 28, 2015 | 13.66 | 13.93 | 13.61 | 13.70 | 58,185 | -0.03(-0.22%) |
Sep 25, 2015 | 14.00 | 14.00 | 13.70 | 13.73 | 40,573 | -0.16(-1.15%) |
Sep 24, 2015 | 13.91 | 13.97 | 13.80 | 13.89 | 53,201 | -0.03(-0.22%) |
Sep 23, 2015 | 13.98 | 13.99 | 13.83 | 13.92 | 41,062 | +0.03(+0.22%) |
Sep 22, 2015 | 13.75 | 13.96 | 13.70 | 13.89 | 58,750 | +0.03(+0.22%) |
Sep 21, 2015 | 14.00 | 14.00 | 13.76 | 13.86 | 32,862 | -0.11(-0.79%) |
Sep 18, 2015 | 13.67 | 13.99 | 13.65 | 13.97 | 62,592 | +0.30(+2.19%) |
Sep 17, 2015 | 13.62 | 13.89 | 13.52 | 13.67 | 183,097 | -0.02(-0.15%) |
Sep 16, 2015 | 13.67 | 13.79 | 13.64 | 13.69 | 39,723 | +0.03(+0.22%) |
Sep 15, 2015 | 13.85 | 13.91 | 13.60 | 13.66 | 23,861 | -0.20(-1.44%) |
Sep 14, 2015 | 13.68 | 14.00 | 13.63 | 13.86 | 21,135 | +0.09(+0.65%) |
Sep 11, 2015 | 13.51 | 13.94 | 13.40 | 13.77 | 26,797 | +0.15(+1.10%) |
Sep 10, 2015 | 13.46 | 13.67 | 13.37 | 13.62 | 23,985 | +0.05(+0.37%) |
Sep 09, 2015 | 13.65 | 13.96 | 13.49 | 13.57 | 33,893 | +0.01(+0.07%) |
Sep 08, 2015 | 14.07 | 14.07 | 13.48 | 13.56 | 43,178 | -0.32(-2.31%) |
Sep 04, 2015 | 13.77 | 13.88 | 13.88 | 13.88 | 366,400 | -0.08(-0.57%) |
Sep 03, 2015 | 14.04 | 14.08 | 13.55 | 13.96 | 35,602 | -0.03(-0.21%) |
Sep 02, 2015 | 13.98 | 14.20 | 13.74 | 13.99 | 42,871 | +0.13(+0.94%) |
Sep 01, 2015 | 13.92 | 14.09 | 13.63 | 13.86 | 41,311 | -0.28(-1.98%) |
Aug 31, 2015 | 13.86 | 14.34 | 13.81 | 14.14 | 54,467 | +0.18(+1.29%) |
Aug 28, 2015 | 13.59 | 14.00 | 13.36 | 13.96 | 23,955 | +0.39(+2.87%) |
Aug 27, 2015 | 14.00 | 14.22 | 13.24 | 13.57 | 212,727 | -0.39(-2.79%) |
Aug 26, 2015 | 14.00 | 14.00 | 13.58 | 13.96 | 47,929 | +0.22(+1.60%) |
Aug 25, 2015 | 13.88 | 14.07 | 13.64 | 13.74 | 74,168 | +0.23(+1.70%) |
Aug 24, 2015 | 13.41 | 13.94 | 13.26 | 13.51 | 44,563 | -0.44(-3.15%) |
Aug 21, 2015 | 13.76 | 14.00 | 13.71 | 13.95 | 53,538 | +0.05(+0.36%) |
Aug 20, 2015 | 13.98 | 14.18 | 13.78 | 13.90 | 251,254 | -0.16(-1.14%) |
Aug 19, 2015 | 14.39 | 14.46 | 14.01 | 14.06 | 49,103 | -0.32(-2.23%) |
Aug 18, 2015 | 13.95 | 14.49 | 13.83 | 14.38 | 42,038 | +0.25(+1.77%) |
Aug 17, 2015 | 14.15 | 14.37 | 13.99 | 14.13 | 51,620 | +0.02(+0.14%) |
Aug 14, 2015 | 14.10 | 14.36 | 13.99 | 14.11 | 58,801 | +0.04(+0.28%) |
Aug 13, 2015 | 14.46 | 14.46 | 14.03 | 14.07 | 50,839 | -0.25(-1.75%) |
Aug 12, 2015 | 14.02 | 14.50 | 13.80 | 14.32 | 55,427 | +0.15(+1.06%) |
Aug 11, 2015 | 14.27 | 14.49 | 14.07 | 14.17 | 30,714 | -0.26(-1.80%) |
Aug 10, 2015 | 14.64 | 14.64 | 14.36 | 14.43 | 19,903 | -0.17(-1.16%) |
Aug 07, 2015 | 14.41 | 14.80 | 14.18 | 14.60 | 22,991 | -0.07(-0.48%) |
Aug 06, 2015 | 14.72 | 14.87 | 14.23 | 14.67 | 37,244 | -0.03(-0.20%) |
Aug 05, 2015 | 14.71 | 15.24 | 14.52 | 14.70 | 47,536 | +0.04(+0.27%) |
Aug 04, 2015 | 14.64 | 14.91 | 14.59 | 14.66 | 49,171 | +0.07(+0.48%) |