Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.84 | 15.05 | 14.34 | 14.82 | 211,218 | +0.10(+0.66%) |
Oct 29, 2015 | 13.82 | 14.82 | 13.77 | 14.72 | 110,071 | +0.48(+3.34%) |
Oct 28, 2015 | 13.89 | 14.54 | 13.67 | 14.24 | 147,378 | +0.37(+2.69%) |
Oct 27, 2015 | 14.33 | 14.41 | 13.53 | 13.87 | 333,437 | -0.54(-3.76%) |
Oct 26, 2015 | 14.48 | 14.67 | 14.33 | 14.41 | 125,064 | -0.09(-0.60%) |
Oct 23, 2015 | 14.47 | 14.73 | 14.38 | 14.50 | 276,720 | -0.10(-0.67%) |
Oct 22, 2015 | 14.63 | 14.74 | 14.48 | 14.60 | 259,533 | -0.13(-0.87%) |
Oct 21, 2015 | 14.81 | 15.01 | 14.67 | 14.72 | 116,296 | -0.15(-1.00%) |
Oct 20, 2015 | 14.81 | 15.06 | 14.65 | 14.87 | 85,890 | -0.04(-0.24%) |
Oct 19, 2015 | 14.88 | 15.10 | 14.81 | 14.91 | 145,948 | -0.15(-1.02%) |
Oct 16, 2015 | 14.80 | 15.30 | 14.56 | 15.06 | 126,484 | +0.19(+1.31%) |
Oct 15, 2015 | 14.56 | 14.88 | 14.39 | 14.87 | 84,487 | +0.26(+1.79%) |
Oct 14, 2015 | 14.33 | 14.77 | 14.33 | 14.61 | 214,610 | +0.28(+1.93%) |
Oct 13, 2015 | 14.44 | 14.48 | 14.22 | 14.33 | 179,041 | -0.19(-1.34%) |
Oct 12, 2015 | 14.77 | 14.77 | 14.48 | 14.52 | 158,159 | -0.20(-1.36%) |
Oct 09, 2015 | 14.80 | 15.01 | 14.68 | 14.72 | 131,246 | -0.01(-0.03%) |
Oct 08, 2015 | 14.76 | 14.94 | 14.63 | 14.73 | 327,735 | +0.01(+0.03%) |
Oct 07, 2015 | 14.82 | 14.92 | 14.49 | 14.72 | 628,826 | +0.05(+0.35%) |
Oct 06, 2015 | 14.53 | 14.90 | 14.33 | 14.67 | 355,769 | +0.09(+0.60%) |
Oct 05, 2015 | 14.17 | 14.84 | 14.14 | 14.59 | 332,859 | +0.41(+2.89%) |
Oct 02, 2015 | 13.25 | 14.41 | 13.24 | 14.18 | 516,781 | +0.92(+6.95%) |
Oct 01, 2015 | 12.74 | 13.79 | 12.69 | 13.25 | 386,371 | +0.77(+6.15%) |
Sep 30, 2015 | 12.03 | 12.78 | 11.81 | 12.49 | 441,527 | +0.50(+4.14%) |
Sep 29, 2015 | 12.57 | 12.90 | 11.83 | 11.99 | 335,571 | -0.62(-4.95%) |
Sep 28, 2015 | 13.45 | 13.45 | 12.36 | 12.62 | 402,576 | -0.87(-6.45%) |
Sep 25, 2015 | 13.77 | 13.86 | 13.36 | 13.49 | 152,648 | -0.22(-1.57%) |
Sep 24, 2015 | 13.75 | 14.00 | 13.45 | 13.70 | 232,356 | -0.08(-0.59%) |
Sep 23, 2015 | 14.21 | 14.33 | 13.75 | 13.78 | 286,654 | -0.44(-3.10%) |
Sep 22, 2015 | 14.33 | 14.91 | 14.20 | 14.22 | 307,079 | -0.12(-0.82%) |
Sep 21, 2015 | 14.40 | 14.51 | 14.28 | 14.34 | 119,802 | +0.09(+0.61%) |
Sep 18, 2015 | 14.26 | 14.48 | 14.19 | 14.25 | 257,086 | -0.16(-1.14%) |
Sep 17, 2015 | 14.46 | 14.58 | 14.29 | 14.42 | 191,746 | -0.01(-0.04%) |
Sep 16, 2015 | 14.28 | 14.55 | 14.14 | 14.42 | 427,583 | +0.19(+1.37%) |
Sep 15, 2015 | 14.33 | 14.46 | 14.03 | 14.23 | 190,871 | -0.12(-0.86%) |
Sep 14, 2015 | 14.08 | 14.81 | 13.93 | 14.35 | 230,580 | +0.33(+2.34%) |
Sep 11, 2015 | 14.28 | 14.31 | 13.92 | 14.02 | 210,139 | -0.27(-1.90%) |
Sep 10, 2015 | 14.26 | 14.43 | 14.10 | 14.29 | 164,904 | -0.06(-0.39%) |
Sep 09, 2015 | 14.31 | 14.58 | 14.25 | 14.35 | 151,587 | +0.14(+1.01%) |
Sep 08, 2015 | 14.02 | 14.29 | 14.01 | 14.21 | 154,122 | +0.18(+1.28%) |
Sep 04, 2015 | 13.88 | 14.03 | 14.03 | 14.03 | 107,861 | +0.02(+0.15%) |
Sep 03, 2015 | 13.88 | 14.22 | 13.68 | 14.01 | 332,014 | +0.21(+1.52%) |
Sep 02, 2015 | 13.79 | 13.84 | 13.44 | 13.80 | 249,587 | +0.18(+1.35%) |
Sep 01, 2015 | 13.53 | 13.84 | 13.51 | 13.61 | 250,038 | -0.10(-0.71%) |
Aug 31, 2015 | 13.53 | 13.98 | 13.37 | 13.71 | 143,150 | -0.07(-0.48%) |
Aug 28, 2015 | 13.04 | 13.85 | 13.04 | 13.78 | 194,929 | +0.70(+5.36%) |
Aug 27, 2015 | 12.92 | 13.49 | 12.80 | 13.08 | 202,831 | +0.35(+2.78%) |
Aug 26, 2015 | 12.94 | 12.96 | 12.54 | 12.72 | 180,003 | +0.00(+0.00%) |
Aug 25, 2015 | 12.64 | 13.01 | 12.36 | 12.72 | 344,516 | +0.40(+3.28%) |
Aug 24, 2015 | 11.90 | 13.01 | 11.80 | 12.32 | 603,776 | -0.57(-4.45%) |
Aug 21, 2015 | 12.73 | 13.10 | 12.43 | 12.89 | 293,696 | +0.07(+0.52%) |
Aug 20, 2015 | 13.35 | 13.65 | 12.57 | 12.82 | 512,869 | -0.47(-3.54%) |
Aug 19, 2015 | 13.47 | 13.99 | 13.26 | 13.30 | 303,674 | -0.41(-2.99%) |
Aug 18, 2015 | 14.43 | 14.43 | 13.70 | 13.71 | 309,967 | -0.66(-4.60%) |
Aug 17, 2015 | 14.42 | 14.66 | 14.22 | 14.37 | 407,128 | -0.14(-0.95%) |
Aug 14, 2015 | 14.72 | 15.07 | 14.23 | 14.50 | 268,202 | -0.05(-0.35%) |
Aug 13, 2015 | 14.57 | 14.69 | 14.21 | 14.55 | 164,734 | +0.01(+0.04%) |
Aug 12, 2015 | 14.36 | 15.05 | 14.21 | 14.55 | 382,951 | +0.13(+0.92%) |
Aug 11, 2015 | 14.33 | 14.80 | 14.27 | 14.42 | 258,479 | -0.07(-0.46%) |
Aug 10, 2015 | 13.89 | 14.72 | 13.84 | 14.48 | 177,439 | +0.52(+3.70%) |
Aug 07, 2015 | 14.02 | 14.22 | 13.93 | 13.97 | 349,516 | -0.13(-0.94%) |
Aug 06, 2015 | 14.34 | 14.41 | 13.40 | 14.10 | 640,276 | -0.24(-1.64%) |
Aug 05, 2015 | 14.82 | 15.18 | 14.15 | 14.33 | 398,163 | -0.36(-2.43%) |
Aug 04, 2015 | 14.20 | 14.93 | 14.02 | 14.69 | 476,804 | +0.43(+3.04%) |