Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.97 | 15.12 | 14.71 | 14.91 | 205,208 | +0.02(+0.13%) |
Oct 29, 2015 | 14.85 | 15.05 | 14.41 | 14.89 | 284,640 | -0.17(-1.13%) |
Oct 28, 2015 | 14.08 | 15.14 | 13.97 | 15.06 | 958,980 | +1.09(+7.80%) |
Oct 27, 2015 | 14.24 | 14.29 | 13.96 | 13.97 | 384,405 | -0.22(-1.55%) |
Oct 26, 2015 | 14.80 | 14.85 | 13.97 | 14.19 | 576,159 | -0.55(-3.73%) |
Oct 23, 2015 | 14.69 | 14.75 | 14.38 | 14.74 | 219,749 | +0.25(+1.73%) |
Oct 22, 2015 | 14.42 | 14.64 | 14.28 | 14.49 | 179,314 | +0.22(+1.54%) |
Oct 21, 2015 | 14.50 | 14.50 | 14.23 | 14.27 | 138,123 | -0.23(-1.59%) |
Oct 20, 2015 | 14.33 | 14.56 | 14.22 | 14.50 | 295,353 | +0.13(+0.90%) |
Oct 19, 2015 | 14.63 | 14.68 | 14.31 | 14.37 | 185,893 | -0.23(-1.58%) |
Oct 16, 2015 | 14.68 | 14.84 | 14.38 | 14.60 | 242,226 | -0.07(-0.48%) |
Oct 15, 2015 | 14.34 | 14.71 | 14.09 | 14.67 | 173,170 | +0.36(+2.52%) |
Oct 14, 2015 | 14.37 | 14.57 | 14.04 | 14.31 | 215,068 | +0.01(+0.07%) |
Oct 13, 2015 | 14.38 | 14.53 | 14.20 | 14.30 | 208,056 | -0.09(-0.63%) |
Oct 12, 2015 | 14.36 | 14.60 | 14.27 | 14.39 | 276,783 | +0.05(+0.35%) |
Oct 09, 2015 | 14.76 | 14.95 | 14.29 | 14.34 | 617,770 | -0.45(-3.04%) |
Oct 08, 2015 | 14.30 | 14.90 | 14.20 | 14.79 | 960,493 | +0.41(+2.85%) |
Oct 07, 2015 | 13.98 | 14.55 | 13.49 | 14.38 | 1,500,770 | +0.37(+2.64%) |
Oct 06, 2015 | 12.60 | 14.14 | 12.60 | 14.01 | 5,861,540 | -3.31(-19.11%) |
Oct 05, 2015 | 16.73 | 17.38 | 16.58 | 17.32 | 241,889 | +0.65(+3.90%) |
Oct 02, 2015 | 16.12 | 16.70 | 16.02 | 16.67 | 273,562 | +0.40(+2.46%) |
Oct 01, 2015 | 16.20 | 16.44 | 16.11 | 16.27 | 262,917 | +0.01(+0.06%) |
Sep 30, 2015 | 15.95 | 16.28 | 15.94 | 16.26 | 291,029 | +0.41(+2.59%) |
Sep 29, 2015 | 16.09 | 16.21 | 15.73 | 15.85 | 354,728 | -0.31(-1.92%) |
Sep 28, 2015 | 16.65 | 16.65 | 15.97 | 16.16 | 420,583 | -0.52(-3.12%) |
Sep 25, 2015 | 17.54 | 17.54 | 16.62 | 16.68 | 189,401 | -0.61(-3.53%) |
Sep 24, 2015 | 17.33 | 17.33 | 16.99 | 17.29 | 393,314 | -0.08(-0.46%) |
Sep 23, 2015 | 17.29 | 17.52 | 17.19 | 17.37 | 117,193 | +0.09(+0.52%) |
Sep 22, 2015 | 17.50 | 17.50 | 17.10 | 17.28 | 289,782 | -0.31(-1.76%) |
Sep 21, 2015 | 17.80 | 18.04 | 17.38 | 17.59 | 241,916 | -0.14(-0.79%) |
Sep 18, 2015 | 18.04 | 18.11 | 17.66 | 17.73 | 248,349 | -0.46(-2.53%) |
Sep 17, 2015 | 17.94 | 18.42 | 17.94 | 18.19 | 140,751 | +0.21(+1.17%) |
Sep 16, 2015 | 17.67 | 18.05 | 17.65 | 17.98 | 185,166 | +0.46(+2.63%) |
Sep 15, 2015 | 17.57 | 17.64 | 17.32 | 17.52 | 374,132 | -0.10(-0.57%) |
Sep 14, 2015 | 17.72 | 17.92 | 17.44 | 17.62 | 328,642 | -0.11(-0.62%) |
Sep 11, 2015 | 17.94 | 18.03 | 17.64 | 17.73 | 305,404 | -0.22(-1.23%) |
Sep 10, 2015 | 18.26 | 18.26 | 17.76 | 17.95 | 252,181 | -0.26(-1.43%) |
Sep 09, 2015 | 18.39 | 18.45 | 18.18 | 18.21 | 161,163 | -0.06(-0.33%) |
Sep 08, 2015 | 18.00 | 18.31 | 17.94 | 18.27 | 284,911 | +0.47(+2.64%) |
Sep 04, 2015 | 17.89 | 17.80 | 17.80 | 17.80 | 169,500 | -0.23(-1.28%) |
Sep 03, 2015 | 17.86 | 18.14 | 17.85 | 18.03 | 203,562 | +0.18(+1.01%) |
Sep 02, 2015 | 17.98 | 18.03 | 17.70 | 17.85 | 294,737 | +0.00(+0.00%) |
Sep 01, 2015 | 18.32 | 18.39 | 17.80 | 17.85 | 179,215 | -0.76(-4.08%) |
Aug 31, 2015 | 18.47 | 18.75 | 18.39 | 18.61 | 233,368 | +0.00(+0.00%) |
Aug 28, 2015 | 18.96 | 18.96 | 18.49 | 18.61 | 287,962 | +0.00(+0.00%) |
Aug 27, 2015 | 18.38 | 18.68 | 18.22 | 18.61 | 266,354 | +0.39(+2.14%) |
Aug 26, 2015 | 18.09 | 18.23 | 17.62 | 18.22 | 467,555 | +0.37(+2.07%) |
Aug 25, 2015 | 18.57 | 18.57 | 17.81 | 17.85 | 237,619 | -0.23(-1.27%) |
Aug 24, 2015 | 18.30 | 18.85 | 17.44 | 18.08 | 599,522 | -0.93(-4.89%) |
Aug 21, 2015 | 19.22 | 19.27 | 18.90 | 19.01 | 365,526 | -0.29(-1.50%) |
Aug 20, 2015 | 19.84 | 19.95 | 19.27 | 19.30 | 369,286 | -0.52(-2.62%) |
Aug 19, 2015 | 19.96 | 20.08 | 19.48 | 19.82 | 232,036 | -0.21(-1.05%) |
Aug 18, 2015 | 19.90 | 20.10 | 19.71 | 20.03 | 326,318 | +0.19(+0.96%) |
Aug 17, 2015 | 19.52 | 19.93 | 19.36 | 19.84 | 221,505 | +0.36(+1.85%) |
Aug 14, 2015 | 19.37 | 19.53 | 19.29 | 19.48 | 132,893 | +0.03(+0.15%) |
Aug 13, 2015 | 19.29 | 19.48 | 19.20 | 19.45 | 218,700 | +0.11(+0.57%) |
Aug 12, 2015 | 19.42 | 19.43 | 18.87 | 19.34 | 262,443 | -0.06(-0.31%) |
Aug 11, 2015 | 19.67 | 19.76 | 19.21 | 19.40 | 421,311 | -0.28(-1.42%) |
Aug 10, 2015 | 19.69 | 19.80 | 19.56 | 19.68 | 178,734 | +0.23(+1.18%) |
Aug 07, 2015 | 19.27 | 19.49 | 18.96 | 19.45 | 380,960 | +0.07(+0.36%) |
Aug 06, 2015 | 19.47 | 19.60 | 19.32 | 19.38 | 321,623 | +0.01(+0.05%) |
Aug 05, 2015 | 19.31 | 19.59 | 19.22 | 19.37 | 284,027 | +0.13(+0.68%) |
Aug 04, 2015 | 18.97 | 19.37 | 18.97 | 19.24 | 375,346 | +0.14(+0.73%) |