Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.69 | 15.72 | 15.52 | 15.55 | 403,176 | -0.10(-0.63%) |
Oct 29, 2015 | 15.71 | 15.82 | 15.62 | 15.65 | 371,915 | -0.10(-0.66%) |
Oct 28, 2015 | 15.43 | 15.82 | 15.31 | 15.75 | 542,367 | +0.27(+1.74%) |
Oct 27, 2015 | 15.77 | 15.78 | 15.31 | 15.48 | 575,197 | -0.31(-1.94%) |
Oct 26, 2015 | 15.61 | 15.82 | 15.43 | 15.79 | 547,959 | +0.20(+1.30%) |
Oct 23, 2015 | 15.85 | 15.86 | 15.57 | 15.59 | 541,594 | -0.17(-1.05%) |
Oct 22, 2015 | 15.62 | 15.95 | 15.62 | 15.75 | 678,334 | +0.21(+1.37%) |
Oct 21, 2015 | 15.51 | 15.63 | 15.46 | 15.54 | 539,957 | +0.11(+0.71%) |
Oct 20, 2015 | 15.38 | 15.60 | 15.35 | 15.43 | 483,948 | +0.08(+0.54%) |
Oct 19, 2015 | 15.05 | 15.38 | 15.05 | 15.35 | 473,300 | +0.23(+1.54%) |
Oct 16, 2015 | 14.91 | 15.13 | 14.86 | 15.12 | 367,190 | +0.25(+1.70%) |
Oct 15, 2015 | 14.75 | 14.88 | 14.62 | 14.86 | 406,157 | +0.28(+1.91%) |
Oct 14, 2015 | 14.70 | 14.82 | 14.57 | 14.58 | 283,106 | -0.15(-1.05%) |
Oct 13, 2015 | 14.60 | 14.86 | 14.58 | 14.74 | 373,452 | +0.11(+0.78%) |
Oct 12, 2015 | 14.88 | 14.89 | 14.57 | 14.63 | 766,060 | -0.22(-1.49%) |
Oct 09, 2015 | 15.13 | 15.20 | 14.84 | 14.85 | 506,947 | -0.30(-1.97%) |
Oct 08, 2015 | 15.00 | 15.19 | 14.93 | 15.15 | 415,625 | +0.21(+1.38%) |
Oct 07, 2015 | 14.74 | 15.08 | 14.73 | 14.94 | 646,538 | +0.24(+1.65%) |
Oct 06, 2015 | 14.44 | 14.74 | 14.41 | 14.70 | 565,214 | +0.26(+1.79%) |
Oct 05, 2015 | 14.33 | 14.45 | 14.30 | 14.44 | 545,364 | +0.14(+0.97%) |
Oct 02, 2015 | 14.09 | 14.31 | 13.98 | 14.30 | 422,775 | +0.03(+0.18%) |
Oct 01, 2015 | 13.74 | 14.32 | 13.74 | 14.27 | 692,218 | +0.53(+3.86%) |
Sep 30, 2015 | 13.67 | 13.92 | 13.64 | 13.74 | 1,059,095 | +0.14(+1.06%) |
Sep 29, 2015 | 13.85 | 13.87 | 13.51 | 13.60 | 1,154,521 | -0.25(-1.79%) |
Sep 28, 2015 | 14.29 | 14.29 | 13.44 | 13.85 | 1,604,686 | -0.48(-3.35%) |
Sep 25, 2015 | 14.37 | 14.43 | 14.30 | 14.33 | 369,043 | +0.04(+0.25%) |
Sep 24, 2015 | 14.25 | 14.34 | 14.19 | 14.29 | 339,217 | -0.03(-0.18%) |
Sep 23, 2015 | 14.43 | 14.55 | 14.29 | 14.32 | 517,421 | -0.11(-0.75%) |
Sep 22, 2015 | 14.64 | 14.64 | 14.40 | 14.42 | 466,628 | -0.15(-1.03%) |
Sep 21, 2015 | 14.54 | 14.65 | 14.52 | 14.57 | 286,119 | +0.08(+0.53%) |
Sep 18, 2015 | 14.42 | 14.54 | 14.40 | 14.50 | 366,733 | -0.05(-0.35%) |
Sep 17, 2015 | 14.63 | 14.72 | 14.50 | 14.55 | 363,871 | -0.13(-0.91%) |
Sep 16, 2015 | 14.58 | 14.72 | 14.53 | 14.68 | 351,193 | +0.11(+0.77%) |
Sep 15, 2015 | 14.47 | 14.64 | 14.43 | 14.57 | 295,815 | +0.12(+0.85%) |
Sep 14, 2015 | 14.61 | 14.61 | 14.41 | 14.45 | 436,427 | -0.17(-1.16%) |
Sep 11, 2015 | 14.53 | 14.62 | 14.45 | 14.62 | 322,814 | +0.05(+0.32%) |
Sep 10, 2015 | 14.51 | 14.67 | 14.45 | 14.57 | 434,436 | +0.05(+0.32%) |
Sep 09, 2015 | 14.69 | 14.72 | 14.48 | 14.52 | 467,432 | -0.08(-0.53%) |
Sep 08, 2015 | 14.43 | 14.61 | 14.35 | 14.60 | 360,832 | +0.33(+2.33%) |
Sep 04, 2015 | 14.20 | 14.27 | 14.27 | 14.27 | 430,817 | +0.03(+0.18%) |
Sep 03, 2015 | 14.29 | 14.34 | 14.21 | 14.24 | 554,476 | -0.02(-0.11%) |
Sep 02, 2015 | 14.34 | 14.44 | 14.10 | 14.26 | 399,647 | +0.06(+0.40%) |
Sep 01, 2015 | 14.23 | 14.28 | 14.06 | 14.20 | 556,883 | -0.19(-1.32%) |
Aug 31, 2015 | 14.57 | 14.57 | 14.38 | 14.39 | 523,524 | -0.23(-1.58%) |
Aug 28, 2015 | 14.50 | 14.63 | 14.38 | 14.62 | 551,737 | +0.06(+0.42%) |
Aug 27, 2015 | 14.38 | 14.60 | 14.37 | 14.56 | 545,682 | +0.33(+2.34%) |
Aug 26, 2015 | 14.22 | 14.33 | 13.91 | 14.23 | 864,895 | +0.24(+1.72%) |
Aug 25, 2015 | 14.34 | 14.55 | 13.97 | 13.99 | 971,020 | +0.08(+0.55%) |
Aug 24, 2015 | 14.23 | 14.44 | 13.58 | 13.91 | 1,519,349 | -0.63(-4.33%) |
Aug 21, 2015 | 14.66 | 14.77 | 14.50 | 14.54 | 827,134 | -0.23(-1.53%) |
Aug 20, 2015 | 14.97 | 15.01 | 14.76 | 14.76 | 537,620 | -0.29(-1.94%) |
Aug 19, 2015 | 15.09 | 15.16 | 14.92 | 15.06 | 571,088 | -0.10(-0.64%) |
Aug 18, 2015 | 15.13 | 15.20 | 15.05 | 15.15 | 563,432 | +0.02(+0.12%) |
Aug 17, 2015 | 15.05 | 15.21 | 14.98 | 15.14 | 768,053 | +0.08(+0.54%) |
Aug 14, 2015 | 14.97 | 15.12 | 14.95 | 15.05 | 363,931 | +0.07(+0.44%) |
Aug 13, 2015 | 14.93 | 15.03 | 14.85 | 14.99 | 378,427 | +0.08(+0.55%) |
Aug 12, 2015 | 14.88 | 14.93 | 14.58 | 14.91 | 590,827 | -0.02(-0.10%) |
Aug 11, 2015 | 14.92 | 14.97 | 14.83 | 14.92 | 339,704 | -0.11(-0.71%) |
Aug 10, 2015 | 14.93 | 15.10 | 14.74 | 15.03 | 626,178 | +0.17(+1.13%) |
Aug 07, 2015 | 14.62 | 15.38 | 14.61 | 14.86 | 1,725,058 | +0.24(+1.64%) |
Aug 06, 2015 | 15.25 | 15.28 | 14.52 | 14.62 | 1,710,685 | -0.60(-3.95%) |
Aug 05, 2015 | 15.47 | 15.55 | 15.16 | 15.22 | 645,928 | -0.16(-1.03%) |
Aug 04, 2015 | 15.45 | 15.54 | 15.29 | 15.38 | 477,440 | -0.07(-0.46%) |