Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.95 | 16.47 | 15.10 | 15.36 | 202,955 | -0.47(-2.97%) |
Oct 29, 2015 | 15.84 | 16.29 | 15.70 | 15.83 | 64,602 | -0.10(-0.63%) |
Oct 28, 2015 | 15.41 | 16.30 | 15.41 | 15.93 | 229,686 | +0.56(+3.64%) |
Oct 27, 2015 | 16.29 | 16.63 | 15.29 | 15.37 | 268,455 | -1.20(-7.24%) |
Oct 26, 2015 | 17.44 | 17.56 | 16.37 | 16.57 | 167,013 | -0.89(-5.10%) |
Oct 23, 2015 | 16.55 | 17.55 | 16.08 | 17.46 | 196,692 | +0.88(+5.31%) |
Oct 22, 2015 | 16.22 | 17.21 | 16.20 | 16.58 | 146,170 | +0.49(+3.05%) |
Oct 21, 2015 | 16.98 | 17.23 | 15.85 | 16.09 | 185,621 | -0.91(-5.35%) |
Oct 20, 2015 | 16.09 | 17.30 | 16.09 | 17.00 | 116,089 | +0.85(+5.26%) |
Oct 19, 2015 | 16.08 | 16.81 | 15.78 | 16.15 | 94,562 | -0.14(-0.86%) |
Oct 16, 2015 | 16.61 | 16.61 | 15.99 | 16.29 | 135,391 | -0.23(-1.39%) |
Oct 15, 2015 | 15.35 | 16.56 | 15.18 | 16.52 | 151,438 | +1.05(+6.79%) |
Oct 14, 2015 | 15.42 | 15.62 | 15.11 | 15.47 | 228,929 | -0.04(-0.26%) |
Oct 13, 2015 | 14.97 | 15.87 | 14.90 | 15.51 | 137,200 | +0.30(+1.97%) |
Oct 12, 2015 | 15.18 | 16.01 | 14.51 | 15.21 | 226,101 | +0.14(+0.93%) |
Oct 09, 2015 | 16.00 | 16.23 | 15.06 | 15.07 | 355,982 | -0.87(-5.46%) |
Oct 08, 2015 | 15.33 | 16.18 | 15.12 | 15.94 | 172,059 | +0.61(+3.98%) |
Oct 07, 2015 | 15.95 | 16.43 | 15.01 | 15.33 | 406,089 | -0.47(-2.97%) |
Oct 06, 2015 | 15.00 | 16.19 | 14.84 | 15.80 | 268,405 | +0.86(+5.76%) |
Oct 05, 2015 | 14.56 | 15.33 | 14.19 | 14.94 | 287,623 | +0.55(+3.82%) |
Oct 02, 2015 | 13.15 | 14.40 | 12.73 | 14.39 | 333,122 | +1.23(+9.35%) |
Oct 01, 2015 | 14.00 | 15.01 | 13.13 | 13.16 | 343,843 | -0.65(-4.71%) |
Sep 30, 2015 | 14.01 | 14.26 | 13.44 | 13.81 | 169,357 | -0.02(-0.14%) |
Sep 29, 2015 | 13.91 | 14.35 | 13.74 | 13.83 | 115,264 | +0.06(+0.44%) |
Sep 28, 2015 | 14.42 | 14.51 | 13.72 | 13.77 | 207,228 | -0.77(-5.30%) |
Sep 25, 2015 | 15.19 | 15.19 | 13.99 | 14.54 | 169,809 | -0.48(-3.20%) |
Sep 24, 2015 | 14.30 | 15.13 | 14.00 | 15.02 | 212,369 | +0.73(+5.11%) |
Sep 23, 2015 | 15.48 | 15.48 | 14.15 | 14.29 | 260,211 | -1.03(-6.72%) |
Sep 22, 2015 | 15.90 | 16.65 | 15.15 | 15.32 | 317,046 | -0.91(-5.61%) |
Sep 21, 2015 | 16.14 | 16.67 | 15.66 | 16.23 | 144,993 | +0.24(+1.50%) |
Sep 18, 2015 | 16.18 | 16.46 | 15.78 | 15.99 | 481,713 | -0.49(-2.97%) |
Sep 17, 2015 | 17.01 | 17.19 | 16.18 | 16.48 | 196,982 | -0.41(-2.43%) |
Sep 16, 2015 | 15.73 | 17.13 | 15.53 | 16.89 | 300,051 | +1.33(+8.55%) |
Sep 15, 2015 | 15.66 | 16.02 | 15.36 | 15.56 | 130,308 | +0.02(+0.13%) |
Sep 14, 2015 | 15.64 | 15.77 | 15.10 | 15.54 | 114,094 | -0.13(-0.83%) |
Sep 11, 2015 | 15.35 | 15.71 | 15.00 | 15.67 | 113,141 | +0.13(+0.84%) |
Sep 10, 2015 | 15.62 | 16.74 | 15.16 | 15.54 | 88,642 | +0.00(+0.00%) |
Sep 09, 2015 | 16.84 | 17.26 | 15.53 | 15.54 | 185,268 | -1.02(-6.16%) |
Sep 08, 2015 | 16.63 | 17.79 | 15.51 | 16.56 | 161,154 | +0.18(+1.10%) |
Sep 04, 2015 | 17.35 | 16.38 | 16.38 | 16.38 | 169,500 | -1.36(-7.67%) |
Sep 03, 2015 | 17.03 | 18.08 | 16.95 | 17.74 | 303,653 | +0.59(+3.44%) |
Sep 02, 2015 | 17.21 | 17.40 | 16.56 | 17.15 | 168,893 | +0.28(+1.66%) |
Sep 01, 2015 | 17.08 | 17.81 | 16.69 | 16.87 | 163,883 | -0.84(-4.74%) |
Aug 31, 2015 | 16.52 | 17.85 | 15.47 | 17.71 | 177,227 | +1.00(+5.98%) |
Aug 28, 2015 | 15.81 | 16.78 | 15.49 | 16.71 | 194,748 | +0.94(+5.96%) |
Aug 27, 2015 | 14.39 | 15.86 | 14.24 | 15.77 | 261,972 | +1.63(+11.53%) |
Aug 26, 2015 | 14.35 | 14.47 | 13.77 | 14.14 | 197,755 | -0.06(-0.42%) |
Aug 25, 2015 | 15.20 | 15.28 | 14.06 | 14.20 | 228,657 | -0.31(-2.14%) |
Aug 24, 2015 | 14.49 | 15.49 | 14.35 | 14.51 | 270,754 | -0.79(-5.16%) |
Aug 21, 2015 | 14.64 | 15.51 | 14.63 | 15.30 | 180,294 | +0.35(+2.34%) |
Aug 20, 2015 | 15.43 | 15.86 | 14.95 | 14.95 | 187,397 | -0.57(-3.67%) |
Aug 19, 2015 | 15.41 | 15.75 | 15.21 | 15.52 | 185,915 | -0.06(-0.39%) |
Aug 18, 2015 | 15.96 | 15.96 | 15.15 | 15.58 | 131,247 | -0.37(-2.32%) |
Aug 17, 2015 | 15.64 | 16.17 | 15.27 | 15.95 | 129,751 | +0.22(+1.40%) |
Aug 14, 2015 | 15.63 | 16.74 | 15.33 | 15.73 | 191,859 | -0.10(-0.63%) |
Aug 13, 2015 | 17.08 | 17.26 | 15.70 | 15.83 | 336,144 | -1.53(-8.81%) |
Aug 12, 2015 | 16.84 | 17.55 | 16.84 | 17.36 | 157,794 | +0.31(+1.82%) |
Aug 11, 2015 | 16.90 | 17.49 | 16.82 | 17.05 | 229,683 | -0.34(-1.96%) |
Aug 10, 2015 | 16.46 | 17.49 | 15.70 | 17.39 | 185,462 | +0.61(+3.64%) |
Aug 07, 2015 | 15.30 | 18.11 | 15.30 | 16.78 | 300,332 | -0.65(-3.73%) |
Aug 06, 2015 | 16.69 | 17.88 | 16.12 | 17.43 | 203,826 | +0.81(+4.87%) |
Aug 05, 2015 | 17.07 | 17.97 | 16.46 | 16.62 | 233,681 | -0.33(-1.95%) |
Aug 04, 2015 | 16.94 | 17.85 | 16.73 | 16.95 | 209,977 | +0.03(+0.18%) |