Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.64 | 15.65 | 14.66 | 15.24 | 115,795 | -0.39(-2.50%) |
Oct 29, 2015 | 15.11 | 16.65 | 15.11 | 15.63 | 107,125 | +0.59(+3.92%) |
Oct 28, 2015 | 14.73 | 15.58 | 14.50 | 15.04 | 65,677 | +0.32(+2.17%) |
Oct 27, 2015 | 14.45 | 14.76 | 14.27 | 14.72 | 107,023 | +0.12(+0.82%) |
Oct 26, 2015 | 14.13 | 14.87 | 13.92 | 14.60 | 36,228 | +0.32(+2.24%) |
Oct 23, 2015 | 14.47 | 14.49 | 13.98 | 14.28 | 43,525 | -0.01(-0.07%) |
Oct 22, 2015 | 13.50 | 14.29 | 13.11 | 14.29 | 123,459 | +0.98(+7.36%) |
Oct 21, 2015 | 13.89 | 13.94 | 13.15 | 13.31 | 105,791 | -0.43(-3.13%) |
Oct 20, 2015 | 14.25 | 14.88 | 13.70 | 13.74 | 37,412 | -0.47(-3.31%) |
Oct 19, 2015 | 14.03 | 14.93 | 13.75 | 14.21 | 43,681 | +0.18(+1.28%) |
Oct 16, 2015 | 14.47 | 14.90 | 13.80 | 14.03 | 32,803 | -0.44(-3.04%) |
Oct 15, 2015 | 12.59 | 14.75 | 12.59 | 14.47 | 138,671 | +1.89(+15.02%) |
Oct 14, 2015 | 12.58 | 12.93 | 12.20 | 12.58 | 59,477 | +0.18(+1.45%) |
Oct 13, 2015 | 13.35 | 13.54 | 12.39 | 12.40 | 45,371 | -1.00(-7.46%) |
Oct 12, 2015 | 13.80 | 14.04 | 13.30 | 13.40 | 25,300 | -0.30(-2.19%) |
Oct 09, 2015 | 13.63 | 13.78 | 13.41 | 13.70 | 17,056 | +0.12(+0.88%) |
Oct 08, 2015 | 13.84 | 14.14 | 13.22 | 13.58 | 41,774 | -0.41(-2.93%) |
Oct 07, 2015 | 13.44 | 14.08 | 13.05 | 13.99 | 74,073 | +0.56(+4.17%) |
Oct 06, 2015 | 14.29 | 14.57 | 12.81 | 13.43 | 112,752 | -0.98(-6.80%) |
Oct 05, 2015 | 14.31 | 14.50 | 13.78 | 14.41 | 64,501 | +0.40(+2.86%) |
Oct 02, 2015 | 12.50 | 14.15 | 12.43 | 14.01 | 123,148 | +1.20(+9.37%) |
Oct 01, 2015 | 13.12 | 13.78 | 12.29 | 12.81 | 69,396 | -0.22(-1.69%) |
Sep 30, 2015 | 13.05 | 13.46 | 12.33 | 13.03 | 102,113 | +0.36(+2.84%) |
Sep 29, 2015 | 12.77 | 13.83 | 12.30 | 12.67 | 111,766 | -0.18(-1.40%) |
Sep 28, 2015 | 13.76 | 15.15 | 12.00 | 12.85 | 176,755 | -0.90(-6.55%) |
Sep 25, 2015 | 15.23 | 15.23 | 13.62 | 13.75 | 70,341 | -1.34(-8.88%) |
Sep 24, 2015 | 14.94 | 15.48 | 14.80 | 15.09 | 41,529 | -0.09(-0.59%) |
Sep 23, 2015 | 15.78 | 16.99 | 14.88 | 15.18 | 75,676 | -0.27(-1.75%) |
Sep 22, 2015 | 16.32 | 16.60 | 15.30 | 15.45 | 53,954 | -1.30(-7.76%) |
Sep 21, 2015 | 18.67 | 18.80 | 16.24 | 16.75 | 122,670 | -1.82(-9.80%) |
Sep 18, 2015 | 17.47 | 19.08 | 17.26 | 18.57 | 65,458 | +0.73(+4.09%) |
Sep 17, 2015 | 17.03 | 17.91 | 16.98 | 17.84 | 29,836 | +0.73(+4.27%) |
Sep 16, 2015 | 17.36 | 17.73 | 16.69 | 17.11 | 27,721 | -0.38(-2.17%) |
Sep 15, 2015 | 16.60 | 17.59 | 16.39 | 17.49 | 34,274 | +0.84(+5.05%) |
Sep 14, 2015 | 16.76 | 16.76 | 16.30 | 16.65 | 21,212 | -0.20(-1.19%) |
Sep 11, 2015 | 15.65 | 17.13 | 15.59 | 16.85 | 52,665 | +0.94(+5.91%) |
Sep 10, 2015 | 15.52 | 15.91 | 15.24 | 15.91 | 22,995 | +0.18(+1.14%) |
Sep 09, 2015 | 16.23 | 16.73 | 15.50 | 15.73 | 56,420 | -0.42(-2.60%) |
Sep 08, 2015 | 15.01 | 16.16 | 15.00 | 16.15 | 90,454 | +1.48(+10.09%) |
Sep 04, 2015 | 14.54 | 14.67 | 14.67 | 14.67 | 35,200 | +0.04(+0.27%) |
Sep 03, 2015 | 15.37 | 15.56 | 14.57 | 14.63 | 25,834 | -0.82(-5.31%) |
Sep 02, 2015 | 15.58 | 15.60 | 15.06 | 15.45 | 35,264 | +0.14(+0.91%) |
Sep 01, 2015 | 15.12 | 15.55 | 14.55 | 15.31 | 68,658 | -0.24(-1.54%) |
Aug 31, 2015 | 16.14 | 16.19 | 15.24 | 15.55 | 46,183 | -0.51(-3.18%) |
Aug 28, 2015 | 15.53 | 16.17 | 15.30 | 16.06 | 31,084 | +0.40(+2.55%) |
Aug 27, 2015 | 15.69 | 15.88 | 15.18 | 15.66 | 70,749 | +0.67(+4.47%) |
Aug 26, 2015 | 15.27 | 15.49 | 14.05 | 14.99 | 103,076 | +0.16(+1.08%) |
Aug 25, 2015 | 16.00 | 16.00 | 14.42 | 14.83 | 86,211 | -0.03(-0.20%) |
Aug 24, 2015 | 15.46 | 16.76 | 13.38 | 14.86 | 187,470 | -2.01(-11.91%) |
Aug 21, 2015 | 16.10 | 17.21 | 16.07 | 16.87 | 160,941 | +0.53(+3.24%) |
Aug 20, 2015 | 18.06 | 18.45 | 16.15 | 16.34 | 149,277 | -1.73(-9.57%) |
Aug 19, 2015 | 19.04 | 19.44 | 17.80 | 18.07 | 136,081 | -1.24(-6.42%) |
Aug 18, 2015 | 19.16 | 19.61 | 19.11 | 19.31 | 39,819 | -0.01(-0.05%) |
Aug 17, 2015 | 19.30 | 19.64 | 19.00 | 19.32 | 43,963 | +0.08(+0.42%) |
Aug 14, 2015 | 19.37 | 19.47 | 18.60 | 19.24 | 81,742 | -0.36(-1.84%) |
Aug 13, 2015 | 19.60 | 20.19 | 19.27 | 19.60 | 88,994 | +0.00(+0.00%) |
Aug 12, 2015 | 19.15 | 19.80 | 18.55 | 19.60 | 136,448 | +0.50(+2.62%) |
Aug 11, 2015 | 20.12 | 20.58 | 18.74 | 19.10 | 37,220 | -1.19(-5.86%) |
Aug 10, 2015 | 18.70 | 20.70 | 18.57 | 20.29 | 117,205 | +1.71(+9.20%) |
Aug 07, 2015 | 19.00 | 19.05 | 18.23 | 18.58 | 77,916 | -0.53(-2.77%) |
Aug 06, 2015 | 21.04 | 21.44 | 19.03 | 19.11 | 291,028 | -2.03(-9.60%) |
Aug 05, 2015 | 20.88 | 21.46 | 20.60 | 21.14 | 31,627 | +0.35(+1.68%) |
Aug 04, 2015 | 20.84 | 20.97 | 20.07 | 20.79 | 24,415 | +0.38(+1.86%) |