Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.25 | 14.54 | 14.07 | 14.24 | 376,017 | -0.06(-0.42%) |
Oct 29, 2015 | 14.76 | 14.92 | 14.19 | 14.30 | 598,737 | -0.61(-4.09%) |
Oct 28, 2015 | 14.51 | 15.14 | 14.39 | 14.91 | 598,331 | +0.45(+3.11%) |
Oct 27, 2015 | 15.33 | 15.35 | 14.44 | 14.46 | 745,992 | -0.98(-6.35%) |
Oct 26, 2015 | 15.44 | 15.61 | 15.17 | 15.44 | 379,123 | +0.03(+0.19%) |
Oct 23, 2015 | 15.33 | 15.59 | 15.09 | 15.41 | 503,899 | +0.19(+1.25%) |
Oct 22, 2015 | 15.46 | 15.54 | 14.82 | 15.22 | 780,618 | -0.32(-2.06%) |
Oct 21, 2015 | 15.73 | 15.79 | 15.34 | 15.54 | 619,098 | -0.12(-0.77%) |
Oct 20, 2015 | 15.05 | 15.77 | 15.05 | 15.66 | 858,322 | +0.58(+3.85%) |
Oct 19, 2015 | 14.56 | 15.17 | 14.46 | 15.08 | 1,053,456 | +0.76(+5.31%) |
Oct 16, 2015 | 14.10 | 14.42 | 13.65 | 14.32 | 804,594 | +0.23(+1.63%) |
Oct 15, 2015 | 13.91 | 14.12 | 13.64 | 14.09 | 702,871 | +0.30(+2.18%) |
Oct 14, 2015 | 14.50 | 14.60 | 13.62 | 13.79 | 756,982 | -0.70(-4.83%) |
Oct 13, 2015 | 14.87 | 15.40 | 14.45 | 14.49 | 517,173 | -0.57(-3.78%) |
Oct 12, 2015 | 15.00 | 15.13 | 14.55 | 15.06 | 284,924 | +0.08(+0.53%) |
Oct 09, 2015 | 15.25 | 15.26 | 14.87 | 14.98 | 270,067 | -0.23(-1.51%) |
Oct 08, 2015 | 14.73 | 15.35 | 14.60 | 15.21 | 760,672 | +0.49(+3.33%) |
Oct 07, 2015 | 14.03 | 14.79 | 13.86 | 14.72 | 950,844 | +0.82(+5.90%) |
Oct 06, 2015 | 14.16 | 14.44 | 13.80 | 13.90 | 423,112 | -0.32(-2.25%) |
Oct 05, 2015 | 13.73 | 14.37 | 13.70 | 14.22 | 655,063 | +0.64(+4.71%) |
Oct 02, 2015 | 13.41 | 13.58 | 12.95 | 13.58 | 740,585 | +0.03(+0.22%) |
Oct 01, 2015 | 13.38 | 13.83 | 13.36 | 13.55 | 487,875 | +0.22(+1.65%) |
Sep 30, 2015 | 13.46 | 13.66 | 13.01 | 13.33 | 1,155,162 | +0.01(+0.08%) |
Sep 29, 2015 | 13.84 | 13.99 | 13.24 | 13.32 | 806,749 | -0.49(-3.55%) |
Sep 28, 2015 | 15.26 | 15.26 | 13.76 | 13.81 | 946,233 | -1.47(-9.62%) |
Sep 25, 2015 | 15.52 | 15.54 | 15.19 | 15.28 | 423,841 | -0.07(-0.46%) |
Sep 24, 2015 | 15.04 | 15.44 | 14.74 | 15.35 | 632,147 | +0.09(+0.59%) |
Sep 23, 2015 | 15.39 | 15.60 | 15.12 | 15.26 | 413,235 | -0.08(-0.52%) |
Sep 22, 2015 | 15.79 | 15.90 | 15.12 | 15.34 | 671,415 | -0.61(-3.82%) |
Sep 21, 2015 | 16.43 | 16.54 | 15.82 | 15.95 | 571,007 | -0.36(-2.21%) |
Sep 18, 2015 | 16.46 | 16.70 | 16.14 | 16.31 | 938,990 | -0.37(-2.22%) |
Sep 17, 2015 | 16.40 | 17.02 | 16.37 | 16.68 | 429,986 | +0.28(+1.71%) |
Sep 16, 2015 | 16.32 | 16.43 | 16.11 | 16.40 | 355,999 | +0.06(+0.37%) |
Sep 15, 2015 | 16.29 | 16.40 | 16.10 | 16.34 | 395,273 | +0.10(+0.62%) |
Sep 14, 2015 | 16.57 | 16.57 | 16.07 | 16.24 | 450,610 | -0.38(-2.29%) |
Sep 11, 2015 | 16.29 | 16.69 | 16.18 | 16.62 | 449,784 | +0.34(+2.09%) |
Sep 10, 2015 | 16.55 | 16.74 | 16.16 | 16.28 | 509,754 | -0.50(-2.98%) |
Sep 09, 2015 | 17.18 | 17.18 | 16.66 | 16.78 | 263,955 | -0.23(-1.35%) |
Sep 08, 2015 | 16.56 | 17.06 | 16.45 | 17.01 | 586,454 | +0.74(+4.55%) |
Sep 04, 2015 | 16.66 | 16.27 | 16.27 | 16.27 | 463,000 | -0.60(-3.56%) |
Sep 03, 2015 | 16.54 | 17.09 | 16.48 | 16.87 | 525,523 | +0.46(+2.80%) |
Sep 02, 2015 | 16.25 | 16.46 | 15.94 | 16.41 | 500,674 | +0.33(+2.05%) |
Sep 01, 2015 | 16.39 | 16.69 | 15.99 | 16.08 | 711,713 | -0.62(-3.71%) |
Aug 31, 2015 | 16.77 | 17.04 | 16.51 | 16.70 | 915,375 | -0.14(-0.83%) |
Aug 28, 2015 | 16.48 | 17.29 | 16.43 | 16.84 | 653,818 | +0.32(+1.94%) |
Aug 27, 2015 | 16.60 | 16.93 | 16.22 | 16.52 | 1,174,553 | +0.11(+0.67%) |
Aug 26, 2015 | 16.10 | 16.41 | 15.51 | 16.41 | 778,232 | +0.70(+4.46%) |
Aug 25, 2015 | 16.79 | 16.79 | 15.69 | 15.71 | 1,051,486 | -0.26(-1.63%) |
Aug 24, 2015 | 15.93 | 16.55 | 15.57 | 15.97 | 945,887 | -1.07(-6.28%) |
Aug 21, 2015 | 17.18 | 17.50 | 16.84 | 17.04 | 600,670 | -0.43(-2.46%) |
Aug 20, 2015 | 17.95 | 18.06 | 17.45 | 17.47 | 651,548 | -0.67(-3.69%) |
Aug 19, 2015 | 18.08 | 18.44 | 17.99 | 18.14 | 377,723 | -0.08(-0.44%) |
Aug 18, 2015 | 18.00 | 18.43 | 18.00 | 18.22 | 484,270 | +0.44(+2.47%) |
Aug 17, 2015 | 17.30 | 17.79 | 17.22 | 17.78 | 331,928 | +0.37(+2.13%) |
Aug 14, 2015 | 17.22 | 17.45 | 17.14 | 17.41 | 279,973 | +0.10(+0.58%) |
Aug 13, 2015 | 16.85 | 17.54 | 16.82 | 17.31 | 652,359 | +0.52(+3.10%) |
Aug 12, 2015 | 16.88 | 16.99 | 16.31 | 16.79 | 744,214 | -0.25(-1.47%) |
Aug 11, 2015 | 17.03 | 17.25 | 16.95 | 17.04 | 341,201 | +0.04(+0.24%) |
Aug 10, 2015 | 16.96 | 17.16 | 16.80 | 17.00 | 458,565 | +0.13(+0.77%) |
Aug 07, 2015 | 16.89 | 17.07 | 16.76 | 16.87 | 450,056 | -0.07(-0.41%) |
Aug 06, 2015 | 17.14 | 17.33 | 16.85 | 16.94 | 743,126 | -0.18(-1.05%) |
Aug 05, 2015 | 17.82 | 18.06 | 17.04 | 17.12 | 947,699 | -0.81(-4.52%) |
Aug 04, 2015 | 18.72 | 18.98 | 17.70 | 17.93 | 1,142,273 | -1.17(-6.13%) |