Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.31 | 15.39 | 15.19 | 15.31 | 9,714 | +0.16(+1.06%) |
Oct 29, 2015 | 15.04 | 15.18 | 15.04 | 15.15 | 13,553 | +0.09(+0.60%) |
Oct 28, 2015 | 15.20 | 15.32 | 15.04 | 15.06 | 13,426 | -0.71(-4.50%) |
Oct 27, 2015 | 15.81 | 15.97 | 15.73 | 15.77 | 18,029 | -0.18(-1.13%) |
Oct 26, 2015 | 15.51 | 15.95 | 15.51 | 15.95 | 12,934 | -0.17(-1.05%) |
Oct 23, 2015 | 15.93 | 16.12 | 15.91 | 16.12 | 17,230 | +0.37(+2.35%) |
Oct 22, 2015 | 15.52 | 15.80 | 15.52 | 15.75 | 15,493 | +0.25(+1.61%) |
Oct 21, 2015 | 15.63 | 15.63 | 15.46 | 15.50 | 26,139 | -0.21(-1.34%) |
Oct 20, 2015 | 15.62 | 15.71 | 15.55 | 15.71 | 5,896 | -0.32(-2.03%) |
Oct 19, 2015 | 16.24 | 16.24 | 15.99 | 16.04 | 17,429 | -0.23(-1.44%) |
Oct 16, 2015 | 16.14 | 16.29 | 16.08 | 16.27 | 43,325 | -0.01(-0.06%) |
Oct 15, 2015 | 16.23 | 16.28 | 16.08 | 16.28 | 34,785 | +0.28(+1.75%) |
Oct 14, 2015 | 16.14 | 16.18 | 16.00 | 16.00 | 18,385 | -0.02(-0.12%) |
Oct 13, 2015 | 16.09 | 16.23 | 16.02 | 16.02 | 5,639 | -0.33(-2.02%) |
Oct 12, 2015 | 16.44 | 16.54 | 16.35 | 16.35 | 21,685 | +0.28(+1.74%) |
Oct 09, 2015 | 16.12 | 16.15 | 16.07 | 16.07 | 8,036 | -0.04(-0.28%) |
Oct 08, 2015 | 15.69 | 16.18 | 15.69 | 16.11 | 12,870 | +0.02(+0.16%) |
Oct 07, 2015 | 16.16 | 16.20 | 16.03 | 16.09 | 10,149 | +0.08(+0.50%) |
Oct 06, 2015 | 15.96 | 16.06 | 15.96 | 16.01 | 4,428 | -0.22(-1.36%) |
Oct 05, 2015 | 15.99 | 16.30 | 15.99 | 16.23 | 39,004 | +0.26(+1.63%) |
Oct 02, 2015 | 15.92 | 16.05 | 15.49 | 15.97 | 22,050 | +1.17(+7.91%) |
Oct 01, 2015 | 14.80 | 14.85 | 14.66 | 14.80 | 31,874 | +0.12(+0.81%) |
Sep 30, 2015 | 14.70 | 14.77 | 14.60 | 14.68 | 19,877 | -0.01(-0.05%) |
Sep 29, 2015 | 14.67 | 14.80 | 14.62 | 14.69 | 40,638 | -0.16(-1.09%) |
Sep 28, 2015 | 15.05 | 15.05 | 14.77 | 14.85 | 15,934 | -0.31(-2.05%) |
Sep 25, 2015 | 15.34 | 15.37 | 15.08 | 15.16 | 19,708 | +0.11(+0.74%) |
Sep 24, 2015 | 14.71 | 15.05 | 14.71 | 15.05 | 16,985 | +0.01(+0.07%) |
Sep 23, 2015 | 15.12 | 15.13 | 15.01 | 15.04 | 27,651 | -0.15(-0.99%) |
Sep 22, 2015 | 15.12 | 15.22 | 15.12 | 15.19 | 20,660 | -0.37(-2.38%) |
Sep 21, 2015 | 15.54 | 15.61 | 15.48 | 15.56 | 24,156 | -0.01(-0.06%) |
Sep 18, 2015 | 15.98 | 15.98 | 15.57 | 15.57 | 21,466 | -0.40(-2.50%) |
Sep 17, 2015 | 15.71 | 16.10 | 15.71 | 15.97 | 11,163 | +0.04(+0.25%) |
Sep 16, 2015 | 15.60 | 15.95 | 15.60 | 15.93 | 113,696 | +0.38(+2.44%) |
Sep 15, 2015 | 15.29 | 15.57 | 15.29 | 15.55 | 75,309 | +0.16(+1.04%) |
Sep 14, 2015 | 15.34 | 15.40 | 15.32 | 15.39 | 31,019 | +0.01(+0.07%) |
Sep 11, 2015 | 15.22 | 15.41 | 15.16 | 15.38 | 33,562 | -0.57(-3.60%) |
Sep 10, 2015 | 15.72 | 16.08 | 15.72 | 15.96 | 40,261 | +0.49(+3.17%) |
Sep 09, 2015 | 15.82 | 15.82 | 15.46 | 15.46 | 16,708 | -0.13(-0.87%) |
Sep 08, 2015 | 15.51 | 15.60 | 15.41 | 15.60 | 31,665 | +1.28(+8.90%) |
Sep 04, 2015 | 14.32 | 14.32 | 14.32 | 0 | -0.58(-3.86%) | |
Sep 03, 2015 | 14.92 | 15.12 | 14.90 | 14.90 | 19,758 | +0.21(+1.43%) |
Sep 02, 2015 | 14.71 | 14.71 | 14.56 | 14.69 | 24,469 | +0.29(+2.01%) |
Sep 01, 2015 | 14.57 | 14.57 | 14.37 | 14.40 | 64,516 | -0.47(-3.18%) |
Aug 31, 2015 | 14.97 | 15.03 | 14.82 | 14.87 | 23,964 | +0.00(+0.02%) |
Aug 28, 2015 | 14.86 | 14.95 | 14.75 | 14.87 | 22,586 | -0.15(-1.00%) |
Aug 27, 2015 | 14.83 | 15.20 | 14.73 | 15.02 | 39,413 | +0.88(+6.23%) |
Aug 26, 2015 | 14.09 | 14.16 | 13.71 | 14.14 | 34,652 | +0.57(+4.19%) |
Aug 25, 2015 | 14.11 | 14.14 | 13.57 | 13.57 | 86,104 | -0.70(-4.91%) |
Aug 24, 2015 | 14.59 | 14.59 | 13.70 | 14.27 | 26,120 | -1.43(-9.11%) |
Aug 21, 2015 | 15.87 | 15.99 | 15.60 | 15.70 | 45,923 | -0.24(-1.51%) |
Aug 20, 2015 | 15.99 | 15.99 | 15.94 | 15.94 | 10,482 | -0.40(-2.45%) |
Aug 19, 2015 | 16.53 | 16.53 | 16.26 | 16.34 | 33,191 | -0.50(-2.97%) |
Aug 18, 2015 | 16.89 | 16.96 | 16.84 | 16.84 | 7,573 | -0.51(-2.95%) |
Aug 17, 2015 | 17.20 | 17.36 | 17.20 | 17.35 | 4,956 | -0.06(-0.37%) |
Aug 14, 2015 | 17.38 | 17.41 | 17.36 | 17.41 | 5,706 | +0.06(+0.37%) |
Aug 13, 2015 | 17.25 | 17.36 | 17.25 | 17.35 | 6,106 | +0.36(+2.12%) |
Aug 12, 2015 | 16.89 | 16.99 | 16.89 | 16.99 | 5,518 | -0.34(-1.96%) |
Aug 11, 2015 | 17.27 | 17.33 | 17.23 | 17.33 | 15,160 | -0.17(-0.97%) |
Aug 10, 2015 | 17.37 | 17.53 | 17.37 | 17.50 | 8,475 | +0.27(+1.57%) |
Aug 07, 2015 | 17.25 | 17.25 | 17.18 | 17.23 | 7,688 | +0.07(+0.41%) |
Aug 06, 2015 | 17.13 | 17.20 | 17.07 | 17.16 | 3,796 | -0.07(-0.38%) |
Aug 05, 2015 | 17.30 | 17.34 | 17.23 | 17.23 | 10,058 | +0.79(+4.77%) |
Aug 04, 2015 | 16.46 | 16.57 | 16.44 | 16.44 | 13,992 | +0.69(+4.38%) |