Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.87 | 14.33 | 13.87 | 14.33 | 296 | -0.52(-3.52%) |
Oct 29, 2015 | 14.63 | 14.99 | 14.14 | 14.86 | 11,049 | +0.53(+3.68%) |
Oct 28, 2015 | 16.79 | 17.04 | 13.50 | 14.33 | 23,317 | -3.47(-19.51%) |
Oct 23, 2015 | 17.70 | 17.80 | 17.80 | 17.80 | 179 | +0.43(+2.47%) |
Oct 22, 2015 | 17.36 | 17.37 | 17.36 | 17.37 | 716 | -2.14(-10.96%) |
Oct 21, 2015 | 19.51 | 19.51 | 19.51 | 19.51 | 1,388 | +2.85(+17.08%) |
Oct 20, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 344 | +0.25(+1.54%) |
Oct 19, 2015 | 16.41 | 16.41 | 16.41 | 16.41 | 249 | +0.67(+4.25%) |
Oct 16, 2015 | 16.24 | 16.24 | 15.74 | 15.74 | 335 | -0.04(-0.28%) |
Oct 14, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 37 | +0.21(+1.38%) |
Oct 13, 2015 | 14.77 | 15.57 | 14.77 | 15.57 | 1,628 | -0.01(-0.06%) |
Oct 12, 2015 | 15.54 | 15.58 | 15.34 | 15.58 | 2,138 | +0.24(+1.57%) |
Oct 09, 2015 | 15.64 | 15.64 | 15.25 | 15.34 | 1,570 | -0.04(-0.23%) |
Oct 08, 2015 | 15.38 | 15.38 | 15.38 | 15.38 | 327 | +0.32(+2.13%) |
Oct 07, 2015 | 15.33 | 15.33 | 15.00 | 15.05 | 2,667 | -0.52(-3.32%) |
Oct 06, 2015 | 15.14 | 15.57 | 15.14 | 15.57 | 759 | +0.72(+4.86%) |
Oct 05, 2015 | 14.39 | 14.99 | 14.39 | 14.85 | 1,028 | +0.55(+3.87%) |
Oct 02, 2015 | 14.28 | 14.37 | 13.93 | 14.30 | 4,766 | -0.05(-0.37%) |
Oct 01, 2015 | 14.18 | 14.35 | 14.15 | 14.35 | 1,467 | -0.37(-2.54%) |
Sep 30, 2015 | 14.72 | 14.72 | 14.72 | 14.72 | 125 | +0.29(+2.04%) |
Sep 29, 2015 | 14.27 | 14.60 | 14.15 | 14.43 | 3,754 | +0.27(+1.89%) |
Sep 28, 2015 | 14.18 | 14.18 | 14.01 | 14.16 | 2,947 | -0.15(-1.06%) |
Sep 23, 2015 | 14.22 | 14.31 | 14.31 | 14.31 | 34 | +0.04(+0.31%) |
Sep 22, 2015 | 14.28 | 14.56 | 14.02 | 14.27 | 10,614 | -0.34(-2.32%) |
Sep 21, 2015 | 14.37 | 14.62 | 14.37 | 14.61 | 1,955 | +1.07(+7.91%) |
Sep 18, 2015 | 14.22 | 14.75 | 13.54 | 13.54 | 17,808 | -0.88(-6.12%) |
Sep 17, 2015 | 14.27 | 14.54 | 13.96 | 14.42 | 10,025 | +0.30(+2.15%) |
Sep 16, 2015 | 15.45 | 15.45 | 14.12 | 14.12 | 8,342 | +0.18(+1.28%) |
Sep 15, 2015 | 13.64 | 14.16 | 13.64 | 13.94 | 4,810 | +0.40(+2.96%) |
Sep 14, 2015 | 13.64 | 13.69 | 13.41 | 13.54 | 9,070 | -0.27(-1.94%) |
Sep 11, 2015 | 13.43 | 14.14 | 13.31 | 13.81 | 3,937 | +0.21(+1.51%) |
Sep 10, 2015 | 13.75 | 13.96 | 13.37 | 13.60 | 31,861 | +0.08(+0.59%) |
Sep 09, 2015 | 13.75 | 13.93 | 13.19 | 13.52 | 4,144 | -0.32(-2.32%) |
Sep 08, 2015 | 14.23 | 14.28 | 13.59 | 13.84 | 7,000 | -0.37(-2.57%) |
Sep 04, 2015 | 13.82 | 14.21 | 14.21 | 14.21 | 3,027 | -1.23(-7.97%) |
Sep 03, 2015 | 14.06 | 15.44 | 13.63 | 15.44 | 2,350 | +1.69(+12.26%) |
Sep 02, 2015 | 13.47 | 13.75 | 13.47 | 13.75 | 2,108 | +0.49(+3.70%) |
Sep 01, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 395 | -0.00(-0.00%) |
Aug 31, 2015 | 13.47 | 13.47 | 13.26 | 13.26 | 513 | -0.42(-3.06%) |
Aug 28, 2015 | 13.68 | 13.68 | 13.68 | 13.68 | 575 | +0.28(+2.06%) |
Aug 27, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 458 | +0.20(+1.49%) |
Aug 26, 2015 | 13.23 | 13.56 | 13.09 | 13.21 | 15,931 | -0.05(-0.40%) |
Aug 25, 2015 | 13.64 | 13.64 | 13.26 | 13.26 | 1,160 | +0.61(+4.79%) |
Aug 24, 2015 | 12.65 | 12.65 | 12.65 | 12.65 | 695 | -1.08(-7.86%) |
Aug 21, 2015 | 14.18 | 14.22 | 13.73 | 13.73 | 2,950 | -0.67(-4.64%) |
Aug 20, 2015 | 15.13 | 15.13 | 14.40 | 14.40 | 2,476 | -0.68(-4.49%) |
Aug 19, 2015 | 15.17 | 15.38 | 14.98 | 15.08 | 3,496 | -0.32(-2.08%) |
Aug 18, 2015 | 15.35 | 15.45 | 15.35 | 15.40 | 1,910 | +0.08(+0.52%) |
Aug 17, 2015 | 15.32 | 15.43 | 15.32 | 15.32 | 1,918 | +0.00(+0.00%) |
Aug 14, 2015 | 15.32 | 15.32 | 15.32 | 15.32 | 192 | -0.23(-1.49%) |
Aug 13, 2015 | 15.76 | 15.87 | 15.55 | 15.55 | 1,458 | -0.23(-1.47%) |
Aug 11, 2015 | 14.98 | 15.79 | 15.79 | 15.79 | 33 | -1.35(-7.86%) |
Aug 10, 2015 | 17.33 | 17.33 | 17.13 | 17.13 | 2,266 | -0.19(-1.08%) |
Aug 06, 2015 | 16.02 | 17.32 | 17.32 | 17.32 | 5 | +0.04(+0.26%) |
Aug 05, 2015 | 16.86 | 17.65 | 16.86 | 17.27 | 1,884 | +0.07(+0.39%) |
Aug 04, 2015 | 17.52 | 17.75 | 17.19 | 17.21 | 10,111 | -0.15(-0.85%) |