Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.02 | 14.26 | 12.90 | 13.33 | 1,599,667 | -0.66(-4.72%) |
Oct 29, 2015 | 14.30 | 14.56 | 13.90 | 13.99 | 730,996 | -0.31(-2.17%) |
Oct 28, 2015 | 14.17 | 15.07 | 13.90 | 14.30 | 954,243 | +0.11(+0.78%) |
Oct 27, 2015 | 14.58 | 15.30 | 14.16 | 14.19 | 388,805 | -0.51(-3.47%) |
Oct 26, 2015 | 15.21 | 15.48 | 14.50 | 14.70 | 761,934 | -0.52(-3.42%) |
Oct 23, 2015 | 15.24 | 15.43 | 15.01 | 15.22 | 288,928 | +0.13(+0.86%) |
Oct 22, 2015 | 14.78 | 15.24 | 14.70 | 15.09 | 166,295 | +0.37(+2.51%) |
Oct 21, 2015 | 14.90 | 15.01 | 14.51 | 14.72 | 304,099 | -0.13(-0.88%) |
Oct 20, 2015 | 14.84 | 15.05 | 14.64 | 14.85 | 221,748 | -0.02(-0.13%) |
Oct 19, 2015 | 14.76 | 15.05 | 14.70 | 14.87 | 148,728 | +0.02(+0.13%) |
Oct 16, 2015 | 15.10 | 15.10 | 14.62 | 14.85 | 224,415 | -0.13(-0.87%) |
Oct 15, 2015 | 14.50 | 14.99 | 14.32 | 14.98 | 317,451 | +0.49(+3.38%) |
Oct 14, 2015 | 14.45 | 14.73 | 14.27 | 14.49 | 164,883 | +0.02(+0.14%) |
Oct 13, 2015 | 14.36 | 14.90 | 14.29 | 14.47 | 602,363 | +0.05(+0.35%) |
Oct 12, 2015 | 14.89 | 15.00 | 14.12 | 14.42 | 308,479 | -0.47(-3.16%) |
Oct 09, 2015 | 14.87 | 15.00 | 14.41 | 14.89 | 540,226 | +0.10(+0.68%) |
Oct 08, 2015 | 14.81 | 14.94 | 14.45 | 14.79 | 330,123 | -0.10(-0.67%) |
Oct 07, 2015 | 14.72 | 14.89 | 14.52 | 14.89 | 715,902 | +0.32(+2.20%) |
Oct 06, 2015 | 14.28 | 14.74 | 14.25 | 14.57 | 443,790 | +0.23(+1.60%) |
Oct 05, 2015 | 13.89 | 14.38 | 13.76 | 14.34 | 489,418 | +0.51(+3.69%) |
Oct 02, 2015 | 12.87 | 13.85 | 12.79 | 13.83 | 538,058 | +0.82(+6.30%) |
Oct 01, 2015 | 13.38 | 13.47 | 12.77 | 13.01 | 524,307 | -0.35(-2.62%) |
Sep 30, 2015 | 12.57 | 13.36 | 12.57 | 13.36 | 760,245 | +0.87(+6.97%) |
Sep 29, 2015 | 12.44 | 12.65 | 12.23 | 12.49 | 612,990 | +0.06(+0.48%) |
Sep 28, 2015 | 12.70 | 12.92 | 12.23 | 12.43 | 506,576 | -0.37(-2.89%) |
Sep 25, 2015 | 13.10 | 13.21 | 12.63 | 12.80 | 1,087,641 | -0.23(-1.77%) |
Sep 24, 2015 | 13.26 | 13.26 | 12.11 | 13.03 | 1,324,162 | -0.25(-1.88%) |
Sep 23, 2015 | 13.70 | 13.70 | 13.02 | 13.28 | 633,151 | -0.28(-2.06%) |
Sep 22, 2015 | 13.83 | 14.09 | 13.53 | 13.56 | 652,629 | -0.46(-3.28%) |
Sep 21, 2015 | 15.12 | 15.12 | 13.97 | 14.02 | 1,045,346 | -0.94(-6.28%) |
Sep 18, 2015 | 14.71 | 15.03 | 14.61 | 14.96 | 1,632,494 | -0.07(-0.47%) |
Sep 17, 2015 | 14.89 | 15.12 | 14.77 | 15.03 | 730,566 | +0.14(+0.94%) |
Sep 16, 2015 | 14.87 | 14.99 | 14.70 | 14.89 | 427,169 | +0.07(+0.47%) |
Sep 15, 2015 | 14.77 | 14.97 | 14.65 | 14.82 | 340,701 | +0.08(+0.54%) |
Sep 14, 2015 | 14.87 | 14.87 | 14.58 | 14.74 | 299,717 | -0.13(-0.87%) |
Sep 11, 2015 | 14.86 | 14.98 | 14.70 | 14.87 | 199,067 | -0.13(-0.87%) |
Sep 10, 2015 | 14.60 | 15.01 | 14.57 | 15.00 | 233,468 | +0.33(+2.25%) |
Sep 09, 2015 | 15.00 | 15.04 | 14.65 | 14.67 | 261,714 | -0.23(-1.54%) |
Sep 08, 2015 | 15.00 | 15.06 | 14.80 | 14.90 | 375,084 | +0.10(+0.68%) |
Sep 04, 2015 | 14.88 | 14.80 | 14.80 | 14.80 | 208,900 | -0.32(-2.12%) |
Sep 03, 2015 | 15.04 | 15.43 | 14.96 | 15.12 | 399,204 | +0.15(+1.00%) |
Sep 02, 2015 | 14.89 | 14.97 | 14.54 | 14.97 | 536,321 | +0.23(+1.56%) |
Sep 01, 2015 | 15.08 | 15.30 | 14.69 | 14.74 | 1,119,293 | -0.55(-3.60%) |
Aug 31, 2015 | 15.43 | 15.60 | 15.16 | 15.29 | 321,556 | -0.26(-1.67%) |
Aug 28, 2015 | 15.50 | 15.60 | 15.31 | 15.55 | 324,242 | +0.01(+0.06%) |
Aug 27, 2015 | 15.40 | 15.60 | 15.06 | 15.54 | 616,875 | +0.34(+2.24%) |
Aug 26, 2015 | 15.66 | 15.66 | 14.62 | 15.20 | 1,323,841 | -0.10(-0.65%) |
Aug 25, 2015 | 15.36 | 15.59 | 14.80 | 15.30 | 1,432,583 | +0.47(+3.17%) |
Aug 24, 2015 | 14.89 | 15.35 | 14.61 | 14.83 | 1,430,791 | -0.35(-2.31%) |
Aug 21, 2015 | 15.06 | 15.69 | 15.02 | 15.18 | 1,374,788 | -0.31(-2.00%) |
Aug 20, 2015 | 15.64 | 15.84 | 15.39 | 15.49 | 910,004 | -0.31(-1.96%) |
Aug 19, 2015 | 15.92 | 16.16 | 15.66 | 15.80 | 923,757 | -0.17(-1.06%) |
Aug 18, 2015 | 16.36 | 16.45 | 15.94 | 15.97 | 733,059 | -0.31(-1.90%) |
Aug 17, 2015 | 16.42 | 16.54 | 15.94 | 16.28 | 811,239 | -0.14(-0.85%) |
Aug 14, 2015 | 16.43 | 16.60 | 16.25 | 16.42 | 368,042 | -0.09(-0.55%) |
Aug 13, 2015 | 16.89 | 16.90 | 16.27 | 16.51 | 522,390 | -0.30(-1.78%) |
Aug 12, 2015 | 16.77 | 16.88 | 16.32 | 16.81 | 924,753 | -0.02(-0.12%) |
Aug 11, 2015 | 16.93 | 17.06 | 16.58 | 16.83 | 1,127,142 | -0.27(-1.58%) |
Aug 10, 2015 | 17.14 | 17.43 | 16.98 | 17.10 | 811,628 | +0.11(+0.65%) |
Aug 07, 2015 | 16.78 | 17.30 | 16.56 | 16.99 | 1,383,744 | +0.15(+0.89%) |
Aug 06, 2015 | 17.43 | 17.43 | 16.55 | 16.84 | 1,609,203 | -0.50(-2.88%) |
Aug 05, 2015 | 17.75 | 18.24 | 17.16 | 17.34 | 1,346,888 | -0.78(-4.30%) |
Aug 04, 2015 | 18.57 | 19.72 | 17.78 | 18.12 | 2,641,679 | -2.41(-11.74%) |