Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.48 | 14.97 | 9.198 | 14.85 | 7,349 | -0.10(-0.67%) |
Oct 29, 2015 | 14.71 | 14.95 | 14.71 | 14.95 | 9,839 | +0.07(+0.45%) |
Oct 28, 2015 | 14.77 | 14.88 | 14.68 | 14.88 | 12,031 | +0.08(+0.57%) |
Oct 27, 2015 | 14.86 | 14.90 | 14.73 | 14.80 | 6,214 | +0.02(+0.16%) |
Oct 26, 2015 | 14.81 | 14.86 | 14.77 | 14.77 | 3,217 | -0.17(-1.11%) |
Oct 23, 2015 | 14.93 | 14.94 | 14.80 | 14.94 | 3,748 | +0.03(+0.17%) |
Oct 22, 2015 | 14.80 | 14.91 | 14.80 | 14.91 | 6,193 | +0.04(+0.24%) |
Oct 21, 2015 | 14.93 | 14.93 | 14.87 | 14.88 | 5,022 | -0.04(-0.29%) |
Oct 20, 2015 | 14.95 | 14.98 | 14.90 | 14.92 | 2,323 | -0.08(-0.50%) |
Oct 19, 2015 | 14.82 | 15.01 | 14.81 | 15.00 | 9,205 | +0.13(+0.85%) |
Oct 16, 2015 | 14.69 | 14.93 | 14.69 | 14.87 | 13,940 | -0.03(-0.17%) |
Oct 15, 2015 | 14.46 | 14.90 | 14.46 | 14.90 | 17,661 | +0.17(+1.14%) |
Oct 14, 2015 | 13.25 | 14.79 | 13.25 | 14.73 | 8,646 | -0.14(-0.96%) |
Oct 13, 2015 | 14.92 | 14.93 | 14.80 | 14.87 | 14,791 | -0.04(-0.24%) |
Oct 12, 2015 | 14.18 | 15.01 | 14.18 | 14.91 | 8,304 | +0.01(+0.07%) |
Oct 09, 2015 | 14.82 | 14.90 | 14.81 | 14.90 | 12,888 | -0.03(-0.17%) |
Oct 08, 2015 | 14.73 | 14.92 | 14.67 | 14.92 | 8,283 | +0.24(+1.60%) |
Oct 07, 2015 | 14.44 | 14.69 | 14.44 | 14.69 | 8,817 | +0.31(+2.16%) |
Oct 06, 2015 | 14.46 | 14.57 | 14.37 | 14.38 | 8,794 | -0.09(-0.64%) |
Oct 05, 2015 | 14.35 | 14.52 | 14.35 | 14.47 | 27,794 | +0.23(+1.65%) |
Oct 02, 2015 | 14.10 | 14.23 | 14.06 | 14.23 | 11,501 | +0.01(+0.06%) |
Oct 01, 2015 | 14.28 | 14.28 | 14.16 | 14.23 | 2,129 | -0.08(-0.59%) |
Sep 30, 2015 | 14.44 | 14.44 | 14.23 | 14.31 | 7,416 | +0.00(+0.00%) |
Sep 29, 2015 | 13.97 | 14.33 | 13.97 | 14.31 | 7,917 | +0.36(+2.61%) |
Sep 28, 2015 | 14.02 | 14.02 | 13.95 | 13.95 | 834 | -0.30(-2.14%) |
Sep 25, 2015 | 14.26 | 14.28 | 14.23 | 14.25 | 3,781 | +0.11(+0.77%) |
Sep 24, 2015 | 14.23 | 14.26 | 14.08 | 14.14 | 4,754 | -0.25(-1.75%) |
Sep 23, 2015 | 14.20 | 14.39 | 14.20 | 14.39 | 6,282 | +0.28(+1.96%) |
Sep 22, 2015 | 14.27 | 14.30 | 14.11 | 14.12 | 3,276 | -0.28(-1.92%) |
Sep 21, 2015 | 14.33 | 14.44 | 14.28 | 14.39 | 15,418 | -0.02(-0.12%) |
Sep 18, 2015 | 14.40 | 14.41 | 14.40 | 14.41 | 1,310 | +0.01(+0.06%) |
Sep 17, 2015 | 14.27 | 14.51 | 14.22 | 14.40 | 12,524 | +0.15(+1.06%) |
Sep 16, 2015 | 14.19 | 14.33 | 14.19 | 14.25 | 24,934 | +0.03(+0.24%) |
Sep 15, 2015 | 13.97 | 14.22 | 13.97 | 14.22 | 19,028 | +0.34(+2.42%) |
Sep 14, 2015 | 13.79 | 13.99 | 13.79 | 13.88 | 25,604 | -0.04(-0.30%) |
Sep 11, 2015 | 13.66 | 13.92 | 13.64 | 13.92 | 27,526 | +0.19(+1.38%) |
Sep 10, 2015 | 13.69 | 13.78 | 13.68 | 13.73 | 5,642 | +0.07(+0.49%) |
Sep 09, 2015 | 13.65 | 13.67 | 13.58 | 13.67 | 1,676 | +0.13(+0.93%) |
Sep 08, 2015 | 13.38 | 13.57 | 13.38 | 13.54 | 4,117 | +0.21(+1.61%) |
Sep 04, 2015 | 13.47 | 13.33 | 13.33 | 13.33 | 5,749 | -0.27(-2.01%) |
Sep 03, 2015 | 13.40 | 13.60 | 13.40 | 13.60 | 10,562 | +0.24(+1.81%) |
Sep 02, 2015 | 13.36 | 13.41 | 13.26 | 13.36 | 9,396 | +0.13(+0.95%) |
Sep 01, 2015 | 13.36 | 13.36 | 13.19 | 13.23 | 11,853 | -0.23(-1.67%) |
Aug 31, 2015 | 13.44 | 13.77 | 13.44 | 13.46 | 5,814 | -0.29(-2.12%) |
Aug 28, 2015 | 13.76 | 13.83 | 13.73 | 13.75 | 3,203 | -0.07(-0.48%) |
Aug 27, 2015 | 13.78 | 13.97 | 13.62 | 13.82 | 20,395 | +0.28(+2.09%) |
Aug 26, 2015 | 13.30 | 13.53 | 13.25 | 13.53 | 7,237 | +0.35(+2.66%) |
Aug 25, 2015 | 13.77 | 13.77 | 13.18 | 13.18 | 619 | -0.38(-2.83%) |
Aug 24, 2015 | 13.57 | 14.02 | 13.57 | 13.57 | 11,372 | -0.81(-5.63%) |
Aug 21, 2015 | 14.46 | 14.46 | 14.34 | 14.38 | 4,551 | -0.23(-1.54%) |
Aug 20, 2015 | 14.79 | 14.79 | 14.60 | 14.60 | 6,189 | -0.23(-1.58%) |
Aug 19, 2015 | 14.69 | 14.99 | 14.69 | 14.84 | 3,779 | -0.04(-0.28%) |
Aug 18, 2015 | 14.81 | 14.91 | 14.73 | 14.88 | 30,727 | +0.21(+1.42%) |
Aug 17, 2015 | 14.65 | 14.78 | 14.59 | 14.67 | 18,941 | +0.01(+0.06%) |
Aug 14, 2015 | 14.67 | 14.74 | 14.66 | 14.66 | 4,671 | +0.01(+0.06%) |
Aug 13, 2015 | 14.56 | 14.69 | 14.56 | 14.65 | 7,418 | +0.05(+0.34%) |
Aug 12, 2015 | 14.38 | 14.60 | 14.37 | 14.60 | 17,963 | +0.08(+0.58%) |
Aug 11, 2015 | 14.27 | 14.59 | 14.27 | 14.52 | 4,183 | +0.14(+0.96%) |
Aug 10, 2015 | 14.49 | 14.51 | 14.38 | 14.38 | 5,811 | -0.16(-1.12%) |
Aug 07, 2015 | 14.55 | 14.73 | 14.54 | 14.54 | 8,276 | -0.08(-0.57%) |
Aug 06, 2015 | 14.64 | 14.68 | 14.63 | 14.63 | 2,475 | +0.03(+0.17%) |
Aug 05, 2015 | 14.60 | 14.74 | 14.58 | 14.60 | 13,863 | -0.11(-0.74%) |
Aug 04, 2015 | 14.83 | 14.85 | 14.61 | 14.71 | 9,760 | -0.05(-0.34%) |