Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.14 | 15.14 | 13.89 | 14.17 | 179,506 | -0.96(-6.35%) |
Oct 29, 2015 | 15.39 | 15.98 | 15.01 | 15.13 | 220,866 | -0.45(-2.89%) |
Oct 28, 2015 | 14.99 | 15.66 | 14.63 | 15.58 | 228,096 | +0.58(+3.87%) |
Oct 27, 2015 | 14.58 | 15.21 | 14.27 | 15.00 | 218,330 | +0.43(+2.95%) |
Oct 26, 2015 | 14.34 | 14.99 | 14.10 | 14.57 | 260,284 | +0.10(+0.69%) |
Oct 23, 2015 | 14.44 | 14.90 | 14.01 | 14.47 | 141,800 | +0.30(+2.12%) |
Oct 22, 2015 | 14.30 | 14.60 | 13.58 | 14.17 | 208,283 | +0.02(+0.14%) |
Oct 21, 2015 | 14.60 | 14.74 | 13.34 | 14.15 | 278,801 | -0.31(-2.14%) |
Oct 20, 2015 | 15.42 | 15.44 | 14.07 | 14.46 | 248,564 | -0.93(-6.04%) |
Oct 19, 2015 | 14.52 | 15.58 | 14.27 | 15.39 | 345,548 | +0.83(+5.70%) |
Oct 16, 2015 | 14.69 | 15.42 | 14.00 | 14.56 | 289,134 | -0.07(-0.48%) |
Oct 15, 2015 | 13.38 | 14.65 | 13.39 | 14.63 | 235,663 | +1.24(+9.26%) |
Oct 14, 2015 | 13.52 | 14.03 | 13.17 | 13.39 | 225,907 | -0.14(-1.03%) |
Oct 13, 2015 | 14.19 | 14.77 | 13.49 | 13.53 | 154,571 | -0.66(-4.65%) |
Oct 12, 2015 | 14.54 | 14.63 | 13.85 | 14.19 | 154,237 | -0.21(-1.46%) |
Oct 09, 2015 | 14.81 | 15.11 | 14.19 | 14.40 | 231,660 | -0.18(-1.23%) |
Oct 08, 2015 | 14.83 | 14.83 | 13.80 | 14.58 | 275,513 | -0.42(-2.80%) |
Oct 07, 2015 | 14.08 | 15.49 | 13.57 | 15.00 | 292,955 | +0.87(+6.16%) |
Oct 06, 2015 | 14.87 | 15.63 | 13.31 | 14.13 | 335,842 | -0.97(-6.42%) |
Oct 05, 2015 | 14.90 | 15.74 | 14.09 | 15.10 | 294,548 | +0.49(+3.35%) |
Oct 02, 2015 | 13.84 | 15.00 | 13.46 | 14.61 | 393,343 | +0.60(+4.28%) |
Oct 01, 2015 | 14.44 | 14.44 | 13.30 | 14.01 | 411,071 | -0.28(-1.96%) |
Sep 30, 2015 | 12.57 | 14.43 | 12.55 | 14.29 | 1,153,119 | +2.03(+16.56%) |
Sep 29, 2015 | 13.98 | 14.78 | 12.14 | 12.26 | 622,163 | -1.75(-12.49%) |
Sep 28, 2015 | 16.16 | 16.31 | 13.61 | 14.01 | 929,416 | -2.14(-13.25%) |
Sep 25, 2015 | 20.16 | 20.32 | 15.80 | 16.15 | 785,889 | -3.88(-19.37%) |
Sep 24, 2015 | 20.07 | 20.63 | 19.40 | 20.03 | 351,021 | -0.17(-0.84%) |
Sep 23, 2015 | 19.99 | 20.38 | 19.70 | 20.20 | 161,848 | +0.20(+1.00%) |
Sep 22, 2015 | 20.65 | 20.79 | 19.82 | 20.00 | 219,312 | -0.91(-4.35%) |
Sep 21, 2015 | 21.97 | 22.07 | 19.99 | 20.91 | 368,268 | -0.78(-3.60%) |
Sep 18, 2015 | 21.23 | 21.92 | 20.90 | 21.69 | 219,558 | +0.07(+0.32%) |
Sep 17, 2015 | 20.79 | 21.75 | 20.72 | 21.62 | 207,939 | +0.94(+4.55%) |
Sep 16, 2015 | 20.92 | 21.10 | 20.43 | 20.68 | 145,217 | -0.27(-1.29%) |
Sep 15, 2015 | 20.37 | 21.97 | 20.00 | 20.95 | 213,651 | +0.65(+3.20%) |
Sep 14, 2015 | 20.83 | 21.00 | 20.13 | 20.30 | 138,226 | -0.59(-2.82%) |
Sep 11, 2015 | 20.21 | 21.22 | 20.21 | 20.89 | 255,748 | +0.45(+2.20%) |
Sep 10, 2015 | 19.80 | 20.49 | 19.68 | 20.44 | 314,713 | +0.41(+2.05%) |
Sep 09, 2015 | 19.37 | 21.59 | 19.35 | 20.03 | 355,608 | +0.74(+3.84%) |
Sep 08, 2015 | 19.30 | 19.66 | 18.97 | 19.29 | 265,144 | +0.28(+1.47%) |
Sep 04, 2015 | 18.68 | 19.01 | 19.01 | 19.01 | 208,100 | +0.08(+0.42%) |
Sep 03, 2015 | 19.54 | 19.99 | 18.76 | 18.93 | 302,524 | -0.62(-3.17%) |
Sep 02, 2015 | 18.72 | 19.58 | 18.30 | 19.55 | 185,320 | +1.00(+5.39%) |
Sep 01, 2015 | 18.46 | 18.99 | 18.34 | 18.55 | 203,613 | -0.41(-2.16%) |
Aug 31, 2015 | 19.16 | 19.85 | 18.82 | 18.96 | 654,820 | -0.29(-1.51%) |
Aug 28, 2015 | 19.00 | 19.31 | 18.71 | 19.25 | 167,001 | +0.25(+1.32%) |
Aug 27, 2015 | 18.29 | 19.49 | 18.29 | 19.00 | 265,440 | +0.76(+4.17%) |
Aug 26, 2015 | 19.24 | 19.60 | 16.90 | 18.24 | 639,408 | -0.79(-4.15%) |
Aug 25, 2015 | 19.81 | 19.85 | 18.90 | 19.03 | 378,454 | +0.20(+1.06%) |
Aug 24, 2015 | 19.84 | 20.20 | 17.00 | 18.83 | 578,827 | -2.18(-10.38%) |
Aug 21, 2015 | 20.52 | 21.53 | 19.95 | 21.01 | 425,377 | -0.03(-0.14%) |
Aug 20, 2015 | 21.57 | 22.02 | 20.96 | 21.04 | 329,775 | -0.41(-1.91%) |
Aug 19, 2015 | 21.40 | 21.93 | 21.02 | 21.45 | 166,978 | -0.08(-0.37%) |
Aug 18, 2015 | 22.02 | 22.35 | 21.41 | 21.53 | 193,403 | -0.46(-2.09%) |
Aug 17, 2015 | 21.97 | 22.19 | 21.70 | 21.99 | 423,297 | +0.08(+0.37%) |
Aug 14, 2015 | 22.00 | 22.28 | 21.50 | 21.91 | 234,728 | -0.09(-0.41%) |
Aug 13, 2015 | 22.86 | 23.61 | 21.93 | 22.00 | 452,323 | -0.69(-3.04%) |
Aug 12, 2015 | 22.00 | 22.99 | 21.34 | 22.69 | 438,309 | +0.45(+2.02%) |
Aug 11, 2015 | 22.36 | 22.68 | 21.04 | 22.24 | 489,906 | -0.15(-0.67%) |
Aug 10, 2015 | 21.50 | 22.50 | 21.39 | 22.39 | 292,931 | +1.00(+4.68%) |
Aug 07, 2015 | 22.17 | 22.60 | 20.63 | 21.39 | 928,012 | -0.77(-3.47%) |
Aug 06, 2015 | 23.03 | 23.23 | 21.51 | 22.16 | 675,856 | -0.76(-3.32%) |
Aug 05, 2015 | 22.48 | 23.39 | 22.28 | 22.92 | 421,574 | +0.80(+3.62%) |
Aug 04, 2015 | 21.92 | 23.03 | 21.54 | 22.12 | 479,233 | +0.30(+1.37%) |