Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.50 | 15.55 | 15.30 | 15.30 | 3,568 | -0.15(-0.97%) |
Oct 29, 2015 | 15.53 | 15.55 | 15.45 | 15.45 | 2,043 | -0.09(-0.58%) |
Oct 28, 2015 | 15.54 | 15.60 | 15.25 | 15.54 | 3,933 | +0.31(+2.04%) |
Oct 27, 2015 | 15.54 | 15.54 | 15.23 | 15.23 | 200 | +0.07(+0.46%) |
Oct 26, 2015 | 16.03 | 16.03 | 15.16 | 15.16 | 3,820 | -0.58(-3.68%) |
Oct 23, 2015 | 14.40 | 16.00 | 14.10 | 15.74 | 23,236 | +1.30(+9.00%) |
Oct 22, 2015 | 14.35 | 14.44 | 14.27 | 14.44 | 616 | +0.18(+1.26%) |
Oct 21, 2015 | 14.04 | 14.34 | 14.04 | 14.26 | 6,389 | -0.08(-0.56%) |
Oct 20, 2015 | 14.70 | 14.78 | 14.05 | 14.34 | 5,360 | -0.51(-3.43%) |
Oct 19, 2015 | 15.66 | 15.66 | 14.85 | 14.85 | 11,434 | -0.65(-4.19%) |
Oct 16, 2015 | 15.11 | 15.50 | 15.11 | 15.50 | 3,750 | +0.50(+3.33%) |
Oct 15, 2015 | 15.50 | 15.50 | 15.00 | 15.00 | 4,058 | -0.50(-3.23%) |
Oct 14, 2015 | 15.50 | 15.50 | 15.50 | 15.50 | 5,820 | +0.30(+1.97%) |
Oct 13, 2015 | 15.75 | 15.75 | 15.20 | 15.20 | 3,219 | -0.46(-2.94%) |
Oct 09, 2015 | 19.89 | 15.66 | 15.66 | 15.66 | 2,150,600 | +0.24(+1.56%) |
Oct 08, 2015 | 16.15 | 16.15 | 15.21 | 15.42 | 3,965 | -0.73(-4.52%) |
Oct 07, 2015 | 16.14 | 16.15 | 16.10 | 16.15 | 7,488 | +0.95(+6.25%) |
Oct 06, 2015 | 15.00 | 15.41 | 14.90 | 15.20 | 10,575 | +0.18(+1.20%) |
Oct 05, 2015 | 14.90 | 15.71 | 14.89 | 15.02 | 2,530 | +0.23(+1.56%) |
Oct 02, 2015 | 15.00 | 15.00 | 14.79 | 14.79 | 777 | -0.10(-0.67%) |
Oct 01, 2015 | 15.05 | 15.05 | 14.89 | 14.89 | 1,774 | -0.21(-1.39%) |
Sep 30, 2015 | 15.25 | 15.25 | 15.09 | 15.10 | 4,650 | -0.17(-1.11%) |
Sep 29, 2015 | 15.10 | 15.27 | 15.00 | 15.27 | 3,131 | +0.17(+1.13%) |
Sep 28, 2015 | 15.81 | 15.81 | 15.10 | 15.10 | 2,399 | -0.30(-1.95%) |
Sep 25, 2015 | 15.75 | 15.75 | 15.40 | 15.40 | 1,711 | -0.04(-0.26%) |
Sep 24, 2015 | 15.60 | 15.60 | 15.40 | 15.44 | 1,559 | -0.32(-2.03%) |
Sep 23, 2015 | 15.70 | 16.07 | 15.64 | 15.76 | 4,782 | +0.00(+0.00%) |
Sep 22, 2015 | 16.03 | 16.05 | 15.76 | 15.76 | 971 | -0.29(-1.81%) |
Sep 21, 2015 | 15.88 | 16.15 | 15.88 | 16.05 | 583 | -0.15(-0.93%) |
Sep 18, 2015 | 16.09 | 16.20 | 16.03 | 16.20 | 7,453 | +0.07(+0.43%) |
Sep 17, 2015 | 16.19 | 16.25 | 15.89 | 16.13 | 7,975 | -0.04(-0.25%) |
Sep 16, 2015 | 16.15 | 16.20 | 16.04 | 16.17 | 19,577 | +0.06(+0.37%) |
Sep 15, 2015 | 15.75 | 16.11 | 15.75 | 16.11 | 2,000 | +0.49(+3.14%) |
Sep 14, 2015 | 16.09 | 16.09 | 15.62 | 15.62 | 1,320 | -0.31(-1.95%) |
Sep 11, 2015 | 16.22 | 16.22 | 15.93 | 15.93 | 21,512 | -0.49(-2.98%) |
Sep 10, 2015 | 16.10 | 16.42 | 16.10 | 16.42 | 650 | +0.27(+1.67%) |
Sep 09, 2015 | 15.75 | 16.24 | 15.75 | 16.15 | 11,526 | +0.41(+2.60%) |
Sep 08, 2015 | 15.18 | 15.74 | 15.18 | 15.74 | 5,682 | -0.18(-1.13%) |
Sep 04, 2015 | 19.36 | 15.92 | 15.92 | 15.92 | 1,330,200 | +0.17(+1.08%) |
Sep 03, 2015 | 15.05 | 15.75 | 15.05 | 15.75 | 2,317 | +0.70(+4.65%) |
Sep 02, 2015 | 14.91 | 15.05 | 14.90 | 15.05 | 1,500 | -0.06(-0.40%) |
Sep 01, 2015 | 15.12 | 15.12 | 14.96 | 15.11 | 4,078 | +0.01(+0.07%) |
Aug 31, 2015 | 15.87 | 15.87 | 15.10 | 15.10 | 25,824 | -0.07(-0.46%) |
Aug 28, 2015 | 15.71 | 15.71 | 15.17 | 15.17 | 3,334 | -0.53(-3.38%) |
Aug 27, 2015 | 14.93 | 15.70 | 14.92 | 15.70 | 4,675 | +0.90(+6.08%) |
Aug 26, 2015 | 14.72 | 14.86 | 14.61 | 14.80 | 2,032 | +0.07(+0.48%) |
Aug 25, 2015 | 14.77 | 14.82 | 14.50 | 14.73 | 4,779 | +0.21(+1.45%) |
Aug 24, 2015 | 17.81 | 14.71 | 14.75 | 14.52 | 11,977 | -0.23(-1.56%) |
Aug 21, 2015 | 14.94 | 15.22 | 14.70 | 14.75 | 7,474 | -0.16(-1.07%) |
Aug 20, 2015 | 15.01 | 15.34 | 14.44 | 14.91 | 16,640 | -0.39(-2.55%) |
Aug 19, 2015 | 16.16 | 16.16 | 15.30 | 15.30 | 17,586 | -0.86(-5.32%) |
Aug 18, 2015 | 16.44 | 16.45 | 16.16 | 16.16 | 7,810 | -0.15(-0.92%) |
Aug 17, 2015 | 16.11 | 16.41 | 16.11 | 16.31 | 2,131 | +0.15(+0.93%) |
Aug 14, 2015 | 16.20 | 16.22 | 16.14 | 16.16 | 3,124 | +0.05(+0.31%) |
Aug 13, 2015 | 16.62 | 16.84 | 16.10 | 16.11 | 12,237 | -0.26(-1.59%) |
Aug 12, 2015 | 16.65 | 16.65 | 16.35 | 16.37 | 10,364 | -0.20(-1.21%) |
Aug 11, 2015 | 16.55 | 16.68 | 16.55 | 16.57 | 2,302 | -0.18(-1.07%) |
Aug 10, 2015 | 16.96 | 17.09 | 16.75 | 16.75 | 2,563 | +0.00(+0.00%) |
Aug 07, 2015 | 16.52 | 16.75 | 16.52 | 16.75 | 8,265 | +0.04(+0.24%) |
Aug 06, 2015 | 17.21 | 17.21 | 16.68 | 16.71 | 5,172 | -0.57(-3.30%) |
Aug 05, 2015 | 17.50 | 17.50 | 17.28 | 17.28 | 1,015 | -0.19(-1.09%) |