Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.25 | 15.33 | 15.22 | 15.33 | 14,807 | +0.09(+0.59%) |
Oct 29, 2015 | 15.18 | 15.25 | 15.16 | 15.24 | 10,156 | +0.06(+0.40%) |
Oct 28, 2015 | 15.18 | 15.19 | 15.08 | 15.18 | 11,133 | +0.03(+0.20%) |
Oct 27, 2015 | 15.17 | 15.23 | 15.12 | 15.15 | 8,634 | +0.06(+0.40%) |
Oct 26, 2015 | 15.12 | 15.21 | 15.06 | 15.09 | 12,344 | +0.01(+0.07%) |
Oct 23, 2015 | 15.14 | 15.14 | 15.05 | 15.08 | 6,796 | +0.00(+0.00%) |
Oct 22, 2015 | 15.16 | 15.16 | 15.05 | 15.08 | 4,382 | +0.00(+0.00%) |
Oct 21, 2015 | 15.08 | 15.11 | 15.08 | 15.08 | 9,065 | +0.03(+0.20%) |
Oct 20, 2015 | 15.08 | 15.08 | 15.05 | 15.05 | 3,637 | -0.05(-0.33%) |
Oct 19, 2015 | 15.02 | 15.10 | 14.95 | 15.10 | 10,524 | +0.13(+0.87%) |
Oct 16, 2015 | 14.87 | 15.03 | 14.87 | 14.97 | 13,140 | +0.07(+0.47%) |
Oct 15, 2015 | 14.95 | 14.95 | 14.87 | 14.90 | 12,624 | -0.05(-0.33%) |
Oct 14, 2015 | 14.90 | 14.95 | 14.88 | 14.95 | 4,369 | +0.09(+0.61%) |
Oct 13, 2015 | 14.88 | 14.88 | 14.76 | 14.86 | 4,231 | +0.01(+0.07%) |
Oct 12, 2015 | 14.89 | 14.89 | 14.80 | 14.85 | 6,648 | +0.04(+0.27%) |
Oct 09, 2015 | 14.76 | 14.81 | 14.69 | 14.81 | 4,477 | +0.12(+0.82%) |
Oct 08, 2015 | 14.72 | 14.73 | 14.69 | 14.69 | 6,175 | -0.03(-0.20%) |
Oct 07, 2015 | 14.72 | 14.72 | 14.66 | 14.72 | 15,165 | +0.00(+0.00%) |
Oct 06, 2015 | 14.71 | 14.75 | 14.63 | 14.72 | 10,260 | +0.13(+0.89%) |
Oct 05, 2015 | 14.71 | 14.72 | 14.59 | 14.59 | 7,998 | -0.05(-0.34%) |
Oct 02, 2015 | 14.72 | 14.72 | 14.63 | 14.64 | 7,696 | -0.02(-0.14%) |
Oct 01, 2015 | 14.63 | 14.69 | 14.59 | 14.66 | 9,567 | +0.06(+0.41%) |
Sep 30, 2015 | 14.70 | 14.73 | 14.60 | 14.60 | 15,017 | -0.10(-0.65%) |
Sep 29, 2015 | 14.72 | 14.75 | 14.66 | 14.70 | 14,264 | -0.02(-0.16%) |
Sep 28, 2015 | 14.74 | 14.83 | 14.66 | 14.72 | 18,139 | -0.02(-0.14%) |
Sep 25, 2015 | 14.70 | 14.75 | 14.65 | 14.74 | 15,392 | +0.12(+0.84%) |
Sep 24, 2015 | 14.54 | 14.73 | 14.54 | 14.62 | 13,907 | +0.03(+0.19%) |
Sep 23, 2015 | 14.72 | 14.72 | 14.55 | 14.59 | 4,431 | -0.08(-0.55%) |
Sep 22, 2015 | 14.31 | 14.67 | 14.31 | 14.67 | 21,581 | +0.32(+2.23%) |
Sep 21, 2015 | 14.39 | 14.39 | 14.34 | 14.35 | 9,821 | +0.04(+0.28%) |
Sep 18, 2015 | 14.42 | 14.47 | 14.24 | 14.31 | 31,971 | +0.01(+0.07%) |
Sep 17, 2015 | 14.35 | 14.35 | 14.20 | 14.30 | 7,616 | +0.03(+0.21%) |
Sep 16, 2015 | 14.50 | 14.51 | 14.19 | 14.27 | 16,077 | -0.17(-1.14%) |
Sep 15, 2015 | 14.58 | 14.58 | 14.35 | 14.44 | 15,271 | -0.06(-0.45%) |
Sep 14, 2015 | 14.61 | 14.61 | 14.46 | 14.50 | 12,130 | +0.01(+0.07%) |
Sep 11, 2015 | 14.45 | 14.55 | 14.45 | 14.49 | 5,012 | -0.11(-0.75%) |
Sep 10, 2015 | 14.62 | 14.62 | 14.49 | 14.60 | 12,546 | +0.02(+0.14%) |
Sep 09, 2015 | 14.54 | 14.58 | 14.50 | 14.58 | 11,126 | +0.10(+0.71%) |
Sep 08, 2015 | 14.57 | 14.57 | 14.45 | 14.48 | 4,261 | -0.06(-0.43%) |
Sep 04, 2015 | 14.51 | 14.54 | 14.54 | 14.54 | 7,200 | +0.11(+0.76%) |
Sep 03, 2015 | 14.45 | 14.47 | 14.40 | 14.43 | 11,395 | +0.01(+0.07%) |
Sep 02, 2015 | 14.45 | 14.45 | 14.35 | 14.42 | 16,659 | -0.01(-0.07%) |
Sep 01, 2015 | 14.34 | 14.44 | 14.10 | 14.43 | 38,349 | +0.20(+1.41%) |
Aug 31, 2015 | 14.15 | 14.25 | 14.11 | 14.23 | 14,097 | +0.16(+1.14%) |
Aug 28, 2015 | 14.05 | 14.13 | 14.01 | 14.07 | 19,998 | -0.12(-0.84%) |
Aug 27, 2015 | 14.22 | 14.22 | 14.10 | 14.19 | 25,907 | -0.02(-0.14%) |
Aug 26, 2015 | 14.22 | 14.24 | 14.12 | 14.21 | 18,194 | +0.07(+0.50%) |
Aug 25, 2015 | 14.20 | 14.35 | 14.14 | 14.14 | 28,500 | -0.11(-0.77%) |
Aug 24, 2015 | 13.88 | 14.40 | 13.88 | 14.25 | 21,646 | -0.05(-0.35%) |
Aug 21, 2015 | 14.52 | 14.52 | 14.30 | 14.30 | 7,125 | -0.11(-0.76%) |
Aug 20, 2015 | 14.47 | 14.47 | 14.33 | 14.41 | 8,843 | -0.02(-0.14%) |
Aug 19, 2015 | 14.43 | 14.51 | 14.43 | 14.43 | 4,512 | -0.05(-0.35%) |
Aug 18, 2015 | 14.57 | 14.59 | 14.48 | 14.48 | 5,844 | -0.06(-0.41%) |
Aug 17, 2015 | 14.60 | 14.62 | 14.53 | 14.54 | 12,659 | -0.04(-0.27%) |
Aug 14, 2015 | 14.61 | 14.61 | 14.53 | 14.58 | 3,221 | -0.02(-0.14%) |
Aug 13, 2015 | 14.53 | 14.60 | 14.49 | 14.60 | 14,348 | +0.07(+0.48%) |
Aug 12, 2015 | 14.51 | 14.53 | 14.33 | 14.53 | 8,634 | +0.03(+0.21%) |
Aug 11, 2015 | 14.32 | 14.50 | 14.32 | 14.50 | 4,517 | +0.08(+0.55%) |
Aug 10, 2015 | 14.34 | 14.42 | 14.34 | 14.42 | 4,213 | +0.09(+0.63%) |
Aug 07, 2015 | 14.32 | 14.36 | 14.30 | 14.33 | 7,574 | -0.02(-0.14%) |
Aug 06, 2015 | 14.23 | 14.35 | 13.95 | 14.35 | 27,218 | +0.09(+0.63%) |
Aug 05, 2015 | 14.55 | 14.55 | 14.21 | 14.26 | 22,439 | -0.30(-2.06%) |
Aug 04, 2015 | 14.49 | 14.57 | 14.48 | 14.56 | 4,341 | +0.00(+0.00%) |