Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.75 | 19.41 | 18.22 | 18.92 | 301,994 | +0.20(+1.07%) |
Oct 29, 2015 | 19.10 | 19.47 | 18.64 | 18.72 | 96,336 | -0.59(-3.06%) |
Oct 28, 2015 | 18.65 | 19.99 | 18.57 | 19.31 | 235,994 | +0.66(+3.54%) |
Oct 27, 2015 | 18.89 | 18.89 | 18.29 | 18.65 | 124,418 | -0.15(-0.80%) |
Oct 26, 2015 | 18.96 | 19.04 | 18.67 | 18.80 | 156,869 | -0.23(-1.21%) |
Oct 23, 2015 | 18.89 | 19.18 | 18.54 | 19.03 | 112,571 | +0.22(+1.17%) |
Oct 22, 2015 | 18.73 | 19.19 | 18.53 | 18.81 | 164,436 | +0.07(+0.37%) |
Oct 21, 2015 | 19.31 | 19.31 | 18.67 | 18.74 | 74,765 | -0.46(-2.40%) |
Oct 20, 2015 | 18.76 | 19.25 | 18.76 | 19.20 | 135,825 | +0.49(+2.62%) |
Oct 19, 2015 | 18.26 | 19.30 | 18.26 | 18.71 | 204,828 | +0.29(+1.57%) |
Oct 16, 2015 | 18.64 | 18.69 | 18.02 | 18.42 | 87,632 | -0.23(-1.23%) |
Oct 15, 2015 | 18.18 | 18.65 | 18.15 | 18.65 | 135,528 | +0.52(+2.87%) |
Oct 14, 2015 | 18.31 | 18.41 | 18.08 | 18.13 | 149,526 | -0.19(-1.04%) |
Oct 13, 2015 | 18.67 | 18.74 | 17.84 | 18.32 | 220,259 | -0.38(-2.03%) |
Oct 12, 2015 | 18.17 | 18.91 | 18.01 | 18.70 | 294,703 | +0.14(+0.75%) |
Oct 09, 2015 | 19.75 | 19.87 | 18.33 | 18.56 | 329,366 | -1.03(-5.26%) |
Oct 08, 2015 | 17.00 | 19.70 | 16.50 | 19.59 | 779,841 | +5.36(+37.67%) |
Oct 07, 2015 | 13.91 | 14.50 | 13.91 | 14.23 | 135,754 | +0.42(+3.04%) |
Oct 06, 2015 | 13.49 | 13.88 | 13.40 | 13.81 | 84,809 | +0.13(+0.95%) |
Oct 05, 2015 | 13.08 | 13.68 | 12.94 | 13.68 | 199,277 | +0.66(+5.07%) |
Oct 02, 2015 | 12.90 | 13.08 | 12.65 | 13.02 | 209,772 | +0.02(+0.15%) |
Oct 01, 2015 | 12.84 | 13.06 | 12.84 | 13.00 | 109,000 | +0.15(+1.17%) |
Sep 30, 2015 | 12.87 | 12.97 | 12.80 | 12.85 | 69,326 | +0.06(+0.47%) |
Sep 29, 2015 | 13.03 | 13.17 | 12.77 | 12.79 | 84,488 | -0.24(-1.84%) |
Sep 28, 2015 | 13.34 | 13.43 | 12.96 | 13.03 | 79,932 | -0.37(-2.76%) |
Sep 25, 2015 | 13.78 | 13.78 | 13.35 | 13.40 | 35,179 | -0.30(-2.19%) |
Sep 24, 2015 | 13.73 | 13.87 | 13.63 | 13.70 | 36,710 | -0.18(-1.30%) |
Sep 23, 2015 | 13.85 | 13.96 | 13.74 | 13.88 | 57,376 | +0.16(+1.17%) |
Sep 22, 2015 | 13.76 | 13.82 | 13.63 | 13.72 | 49,214 | -0.20(-1.44%) |
Sep 21, 2015 | 14.00 | 14.26 | 13.88 | 13.92 | 36,625 | -0.10(-0.71%) |
Sep 18, 2015 | 13.89 | 14.04 | 13.82 | 14.02 | 121,715 | +0.01(+0.07%) |
Sep 17, 2015 | 14.09 | 14.17 | 14.00 | 14.01 | 56,468 | -0.10(-0.71%) |
Sep 16, 2015 | 14.00 | 14.12 | 14.00 | 14.11 | 72,996 | +0.11(+0.79%) |
Sep 15, 2015 | 14.00 | 14.10 | 13.97 | 14.00 | 50,843 | +0.01(+0.07%) |
Sep 14, 2015 | 14.17 | 14.23 | 13.95 | 13.99 | 52,616 | -0.20(-1.41%) |
Sep 11, 2015 | 14.03 | 14.33 | 13.98 | 14.19 | 54,002 | +0.04(+0.28%) |
Sep 10, 2015 | 14.01 | 14.23 | 13.96 | 14.15 | 31,160 | +0.12(+0.86%) |
Sep 09, 2015 | 14.24 | 14.26 | 13.98 | 14.03 | 32,860 | -0.14(-0.99%) |
Sep 08, 2015 | 13.95 | 14.24 | 13.88 | 14.17 | 35,923 | +0.35(+2.53%) |
Sep 04, 2015 | 13.81 | 13.82 | 13.82 | 13.82 | 68,700 | -0.14(-1.00%) |
Sep 03, 2015 | 14.22 | 14.23 | 13.92 | 13.96 | 64,615 | -0.14(-0.99%) |
Sep 02, 2015 | 14.31 | 14.31 | 14.00 | 14.10 | 36,651 | -0.01(-0.07%) |
Sep 01, 2015 | 14.34 | 14.50 | 14.02 | 14.11 | 54,921 | -0.53(-3.62%) |
Aug 31, 2015 | 14.50 | 14.74 | 14.39 | 14.64 | 58,589 | +0.04(+0.27%) |
Aug 28, 2015 | 14.27 | 14.64 | 14.27 | 14.60 | 145,725 | +0.39(+2.74%) |
Aug 27, 2015 | 14.36 | 14.53 | 14.04 | 14.21 | 74,550 | -0.08(-0.56%) |
Aug 26, 2015 | 14.20 | 14.33 | 13.93 | 14.29 | 162,307 | +0.41(+2.95%) |
Aug 25, 2015 | 14.71 | 14.71 | 13.85 | 13.88 | 66,866 | -0.35(-2.46%) |
Aug 24, 2015 | 14.10 | 14.74 | 13.78 | 14.23 | 106,413 | -0.64(-4.30%) |
Aug 21, 2015 | 14.82 | 15.22 | 14.67 | 14.87 | 76,887 | -0.19(-1.26%) |
Aug 20, 2015 | 15.64 | 15.64 | 15.03 | 15.06 | 87,868 | -0.63(-4.02%) |
Aug 19, 2015 | 15.73 | 15.86 | 15.55 | 15.69 | 54,058 | -0.04(-0.25%) |
Aug 18, 2015 | 15.64 | 15.85 | 15.57 | 15.73 | 134,977 | +0.10(+0.64%) |
Aug 17, 2015 | 15.90 | 16.08 | 15.53 | 15.63 | 203,668 | +0.18(+1.17%) |
Aug 14, 2015 | 14.66 | 15.84 | 14.51 | 15.45 | 143,157 | +0.90(+6.19%) |
Aug 13, 2015 | 15.00 | 15.00 | 14.35 | 14.55 | 166,270 | -0.36(-2.41%) |
Aug 12, 2015 | 14.95 | 15.05 | 14.65 | 14.91 | 79,655 | +0.08(+0.54%) |
Aug 11, 2015 | 14.83 | 15.03 | 14.63 | 14.83 | 267,606 | -0.06(-0.40%) |
Aug 10, 2015 | 15.08 | 15.17 | 14.84 | 14.89 | 180,144 | -0.18(-1.19%) |
Aug 07, 2015 | 14.80 | 15.07 | 14.70 | 15.07 | 264,959 | -0.25(-1.63%) |
Aug 06, 2015 | 17.37 | 17.37 | 14.71 | 15.32 | 648,689 | -2.52(-14.13%) |
Aug 05, 2015 | 17.96 | 18.15 | 17.77 | 17.84 | 78,463 | -0.11(-0.61%) |
Aug 04, 2015 | 17.74 | 18.06 | 17.74 | 17.95 | 84,347 | +0.23(+1.30%) |