Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.39 | 14.77 | 13.83 | 13.86 | 88,824 | -0.58(-4.00%) |
Oct 29, 2015 | 14.52 | 14.53 | 14.21 | 14.43 | 30,219 | +0.05(+0.36%) |
Oct 28, 2015 | 14.39 | 14.42 | 14.07 | 14.38 | 63,979 | -0.03(-0.18%) |
Oct 27, 2015 | 14.53 | 14.64 | 14.30 | 14.41 | 55,334 | -0.21(-1.43%) |
Oct 26, 2015 | 14.93 | 15.15 | 14.35 | 14.62 | 82,860 | -0.38(-2.56%) |
Oct 23, 2015 | 14.61 | 15.34 | 14.48 | 15.00 | 89,616 | +0.57(+3.93%) |
Oct 22, 2015 | 14.42 | 14.66 | 14.36 | 14.43 | 87,616 | +0.02(+0.12%) |
Oct 21, 2015 | 14.43 | 14.63 | 14.24 | 14.42 | 26,814 | -0.04(-0.30%) |
Oct 20, 2015 | 14.43 | 14.63 | 14.28 | 14.46 | 73,470 | +0.09(+0.61%) |
Oct 19, 2015 | 14.42 | 14.64 | 14.11 | 14.37 | 45,730 | -0.05(-0.36%) |
Oct 16, 2015 | 14.51 | 14.62 | 14.21 | 14.42 | 46,689 | -0.04(-0.30%) |
Oct 15, 2015 | 14.26 | 14.51 | 14.05 | 14.47 | 112,379 | +0.30(+2.10%) |
Oct 14, 2015 | 14.25 | 14.76 | 13.88 | 14.17 | 68,819 | -0.03(-0.18%) |
Oct 13, 2015 | 14.69 | 15.07 | 14.15 | 14.20 | 57,529 | -0.77(-5.14%) |
Oct 12, 2015 | 14.74 | 15.00 | 14.59 | 14.97 | 35,334 | +0.25(+1.72%) |
Oct 09, 2015 | 14.64 | 14.81 | 14.36 | 14.71 | 41,872 | +0.14(+0.96%) |
Oct 08, 2015 | 14.49 | 14.75 | 14.42 | 14.57 | 62,470 | +0.15(+1.03%) |
Oct 07, 2015 | 14.48 | 14.75 | 14.17 | 14.42 | 50,696 | -0.01(-0.06%) |
Oct 06, 2015 | 14.50 | 14.64 | 14.17 | 14.43 | 39,138 | -0.01(-0.06%) |
Oct 05, 2015 | 14.55 | 14.79 | 14.40 | 14.44 | 33,544 | -0.03(-0.18%) |
Oct 02, 2015 | 13.88 | 14.55 | 13.54 | 14.47 | 49,187 | +0.50(+3.56%) |
Oct 01, 2015 | 14.68 | 14.71 | 13.86 | 13.97 | 71,010 | -0.61(-4.17%) |
Sep 30, 2015 | 14.62 | 14.62 | 14.22 | 14.58 | 70,864 | +0.10(+0.72%) |
Sep 29, 2015 | 14.35 | 14.50 | 14.18 | 14.47 | 45,222 | +0.03(+0.24%) |
Sep 28, 2015 | 14.38 | 14.49 | 14.10 | 14.44 | 66,428 | +0.02(+0.12%) |
Sep 25, 2015 | 14.93 | 14.93 | 14.17 | 14.42 | 72,537 | -0.49(-3.27%) |
Sep 24, 2015 | 14.44 | 15.24 | 14.29 | 14.91 | 88,105 | +0.29(+1.97%) |
Sep 23, 2015 | 15.00 | 15.00 | 14.43 | 14.62 | 88,255 | -0.29(-1.93%) |
Sep 22, 2015 | 14.89 | 15.03 | 14.54 | 14.91 | 46,848 | -0.07(-0.47%) |
Sep 21, 2015 | 15.08 | 15.47 | 14.71 | 14.98 | 119,487 | -0.05(-0.35%) |
Sep 18, 2015 | 14.36 | 15.11 | 14.30 | 15.03 | 127,613 | +0.57(+3.92%) |
Sep 17, 2015 | 14.75 | 14.79 | 14.42 | 14.46 | 49,086 | -0.20(-1.37%) |
Sep 16, 2015 | 14.43 | 15.05 | 14.43 | 14.66 | 42,703 | +0.30(+2.12%) |
Sep 15, 2015 | 14.44 | 14.45 | 14.29 | 14.36 | 133,929 | +0.03(+0.24%) |
Sep 14, 2015 | 14.48 | 14.57 | 14.26 | 14.32 | 110,973 | -0.10(-0.72%) |
Sep 11, 2015 | 14.10 | 14.53 | 13.72 | 14.43 | 350,697 | +0.33(+2.35%) |
Sep 10, 2015 | 14.90 | 15.41 | 13.75 | 14.10 | 97,384 | -0.80(-5.38%) |
Sep 09, 2015 | 16.76 | 16.91 | 14.65 | 14.90 | 170,989 | -2.07(-12.22%) |
Sep 08, 2015 | 17.13 | 17.13 | 16.89 | 16.97 | 36,114 | +0.09(+0.52%) |
Sep 04, 2015 | 16.82 | 16.89 | 16.89 | 16.89 | 90,899 | +0.03(+0.15%) |
Sep 03, 2015 | 16.32 | 17.15 | 16.32 | 16.86 | 34,243 | +0.60(+3.70%) |
Sep 02, 2015 | 16.24 | 16.48 | 15.79 | 16.26 | 19,065 | +0.20(+1.25%) |
Sep 01, 2015 | 16.26 | 16.50 | 15.77 | 16.06 | 24,944 | -0.48(-2.90%) |
Aug 31, 2015 | 16.29 | 16.54 | 16.08 | 16.54 | 105,483 | +0.29(+1.77%) |
Aug 28, 2015 | 16.03 | 16.41 | 15.98 | 16.25 | 33,564 | +0.11(+0.70%) |
Aug 27, 2015 | 16.59 | 16.87 | 15.64 | 16.14 | 53,621 | -0.37(-2.27%) |
Aug 26, 2015 | 15.94 | 16.64 | 15.75 | 16.51 | 53,367 | +0.81(+5.16%) |
Aug 25, 2015 | 16.48 | 16.55 | 15.51 | 15.70 | 36,040 | -0.25(-1.58%) |
Aug 24, 2015 | 15.69 | 16.83 | 14.97 | 15.95 | 64,213 | -0.52(-3.17%) |
Aug 21, 2015 | 16.34 | 16.69 | 16.20 | 16.48 | 40,951 | -0.13(-0.79%) |
Aug 20, 2015 | 16.85 | 16.93 | 16.50 | 16.61 | 30,499 | -0.34(-2.01%) |
Aug 19, 2015 | 17.05 | 17.11 | 16.85 | 16.95 | 18,975 | -0.28(-1.62%) |
Aug 18, 2015 | 17.39 | 17.46 | 17.08 | 17.23 | 23,676 | -0.15(-0.85%) |
Aug 17, 2015 | 16.87 | 17.64 | 16.82 | 17.37 | 33,788 | +0.40(+2.36%) |
Aug 14, 2015 | 16.80 | 16.97 | 16.57 | 16.97 | 16,846 | +0.24(+1.41%) |
Aug 13, 2015 | 16.75 | 17.04 | 16.66 | 16.74 | 15,292 | -0.06(-0.36%) |
Aug 12, 2015 | 17.11 | 17.11 | 16.49 | 16.80 | 22,268 | -0.46(-2.68%) |
Aug 11, 2015 | 17.57 | 17.63 | 17.13 | 17.26 | 21,528 | -0.44(-2.46%) |
Aug 10, 2015 | 17.75 | 17.91 | 17.25 | 17.70 | 33,980 | -0.02(-0.10%) |
Aug 07, 2015 | 17.87 | 18.30 | 17.57 | 17.71 | 26,739 | -0.28(-1.55%) |
Aug 06, 2015 | 18.16 | 18.16 | 17.86 | 17.99 | 22,604 | -0.06(-0.34%) |
Aug 05, 2015 | 17.90 | 18.10 | 17.90 | 18.05 | 22,318 | +0.34(+1.92%) |
Aug 04, 2015 | 17.89 | 18.02 | 17.63 | 17.71 | 17,648 | -0.17(-0.97%) |