Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.73 | 15.73 | 15.22 | 15.51 | 613,468 | -0.22(-1.40%) |
Oct 29, 2015 | 15.23 | 16.30 | 15.19 | 15.73 | 1,424,470 | +0.50(+3.27%) |
Oct 28, 2015 | 15.18 | 15.38 | 14.86 | 15.23 | 875,286 | +0.10(+0.64%) |
Oct 27, 2015 | 15.27 | 15.34 | 14.94 | 15.13 | 731,909 | -0.17(-1.10%) |
Oct 26, 2015 | 15.52 | 15.54 | 15.23 | 15.30 | 552,210 | -0.23(-1.50%) |
Oct 23, 2015 | 16.17 | 16.17 | 15.37 | 15.53 | 672,744 | -0.68(-4.22%) |
Oct 22, 2015 | 16.02 | 16.34 | 15.92 | 16.22 | 533,148 | +0.25(+1.58%) |
Oct 21, 2015 | 16.47 | 16.47 | 15.95 | 15.97 | 448,023 | -0.49(-2.98%) |
Oct 20, 2015 | 16.36 | 16.56 | 16.28 | 16.46 | 460,177 | +0.08(+0.47%) |
Oct 19, 2015 | 16.30 | 16.45 | 16.28 | 16.38 | 427,855 | +0.03(+0.16%) |
Oct 16, 2015 | 16.30 | 16.42 | 16.25 | 16.36 | 486,103 | +0.08(+0.52%) |
Oct 15, 2015 | 15.95 | 16.27 | 15.87 | 16.27 | 418,240 | +0.37(+2.36%) |
Oct 14, 2015 | 16.09 | 16.21 | 15.88 | 15.90 | 384,843 | -0.19(-1.20%) |
Oct 13, 2015 | 16.15 | 16.23 | 16.02 | 16.09 | 605,361 | -0.15(-0.92%) |
Oct 12, 2015 | 16.20 | 16.50 | 16.18 | 16.24 | 425,293 | +0.08(+0.48%) |
Oct 09, 2015 | 16.20 | 16.23 | 16.06 | 16.16 | 263,503 | -0.03(-0.20%) |
Oct 08, 2015 | 16.00 | 16.33 | 15.93 | 16.19 | 522,964 | +0.18(+1.13%) |
Oct 07, 2015 | 15.64 | 16.01 | 15.63 | 16.01 | 446,788 | +0.39(+2.52%) |
Oct 06, 2015 | 15.53 | 15.73 | 15.43 | 15.62 | 415,735 | +0.06(+0.37%) |
Oct 05, 2015 | 15.16 | 15.58 | 15.01 | 15.56 | 699,917 | +0.63(+4.24%) |
Oct 02, 2015 | 14.79 | 14.93 | 14.48 | 14.93 | 1,002,074 | +0.06(+0.39%) |
Oct 01, 2015 | 14.68 | 14.88 | 14.58 | 14.87 | 729,101 | +0.23(+1.59%) |
Sep 30, 2015 | 14.48 | 14.70 | 14.34 | 14.64 | 1,066,700 | +0.23(+1.61%) |
Sep 29, 2015 | 14.50 | 14.60 | 14.37 | 14.40 | 733,835 | -0.07(-0.49%) |
Sep 28, 2015 | 14.85 | 14.86 | 14.40 | 14.48 | 982,775 | -0.41(-2.73%) |
Sep 25, 2015 | 14.79 | 15.02 | 14.68 | 14.88 | 735,166 | +0.20(+1.35%) |
Sep 24, 2015 | 14.78 | 14.88 | 14.68 | 14.68 | 659,762 | -0.17(-1.16%) |
Sep 23, 2015 | 14.75 | 14.89 | 14.63 | 14.86 | 735,401 | +0.17(+1.17%) |
Sep 22, 2015 | 14.89 | 15.04 | 14.65 | 14.68 | 835,851 | -0.36(-2.42%) |
Sep 21, 2015 | 14.87 | 15.18 | 14.87 | 15.05 | 544,463 | +0.22(+1.51%) |
Sep 18, 2015 | 15.28 | 15.43 | 14.74 | 14.82 | 1,478,741 | -0.69(-4.44%) |
Sep 17, 2015 | 15.39 | 15.70 | 15.27 | 15.51 | 439,989 | +0.15(+0.95%) |
Sep 16, 2015 | 15.25 | 15.38 | 15.23 | 15.37 | 577,221 | +0.08(+0.54%) |
Sep 15, 2015 | 15.65 | 15.65 | 15.05 | 15.28 | 805,831 | -0.33(-2.12%) |
Sep 14, 2015 | 15.71 | 15.73 | 15.54 | 15.62 | 271,760 | -0.06(-0.41%) |
Sep 11, 2015 | 15.41 | 15.69 | 15.41 | 15.68 | 274,324 | +0.24(+1.57%) |
Sep 10, 2015 | 15.43 | 15.74 | 15.37 | 15.44 | 386,712 | -0.03(-0.16%) |
Sep 09, 2015 | 15.71 | 15.76 | 15.43 | 15.46 | 378,631 | -0.16(-1.02%) |
Sep 08, 2015 | 15.40 | 15.72 | 15.28 | 15.62 | 679,804 | +0.43(+2.86%) |
Sep 04, 2015 | 15.14 | 15.19 | 15.19 | 15.19 | 355,856 | -0.13(-0.83%) |
Sep 03, 2015 | 15.51 | 15.65 | 15.25 | 15.32 | 456,907 | -0.15(-0.99%) |
Sep 02, 2015 | 15.48 | 15.48 | 15.27 | 15.47 | 531,142 | +0.15(+0.96%) |
Sep 01, 2015 | 15.32 | 15.46 | 15.23 | 15.32 | 845,179 | -0.27(-1.76%) |
Aug 31, 2015 | 15.83 | 15.92 | 15.60 | 15.60 | 833,811 | -0.32(-2.00%) |
Aug 28, 2015 | 15.81 | 15.94 | 15.59 | 15.92 | 565,972 | +0.10(+0.60%) |
Aug 27, 2015 | 15.66 | 15.99 | 15.57 | 15.82 | 726,432 | +0.28(+1.81%) |
Aug 26, 2015 | 15.34 | 15.58 | 15.12 | 15.54 | 1,014,108 | +0.49(+3.22%) |
Aug 25, 2015 | 15.69 | 15.69 | 14.99 | 15.05 | 1,157,786 | -0.24(-1.54%) |
Aug 24, 2015 | 15.25 | 15.78 | 15.07 | 15.29 | 941,683 | -0.54(-3.39%) |
Aug 21, 2015 | 15.64 | 15.99 | 15.53 | 15.83 | 1,267,117 | -0.07(-0.44%) |
Aug 20, 2015 | 16.02 | 16.07 | 15.88 | 15.90 | 522,668 | -0.18(-1.11%) |
Aug 19, 2015 | 16.10 | 16.15 | 15.98 | 16.08 | 478,854 | -0.12(-0.75%) |
Aug 18, 2015 | 16.17 | 16.28 | 16.13 | 16.20 | 401,023 | +0.00(+0.00%) |
Aug 17, 2015 | 16.05 | 16.24 | 15.96 | 16.20 | 424,083 | +0.10(+0.59%) |
Aug 14, 2015 | 16.07 | 16.13 | 16.01 | 16.10 | 473,697 | +0.01(+0.04%) |
Aug 13, 2015 | 16.04 | 16.22 | 15.81 | 16.09 | 563,992 | -0.01(-0.08%) |
Aug 12, 2015 | 16.42 | 16.52 | 15.79 | 16.11 | 1,655,837 | -0.60(-3.59%) |
Aug 11, 2015 | 16.43 | 16.75 | 16.34 | 16.71 | 595,193 | +0.20(+1.24%) |
Aug 10, 2015 | 16.57 | 16.57 | 16.29 | 16.50 | 578,950 | +0.06(+0.35%) |
Aug 07, 2015 | 16.47 | 16.68 | 16.40 | 16.45 | 583,005 | -0.13(-0.81%) |
Aug 06, 2015 | 16.87 | 16.89 | 16.29 | 16.58 | 845,928 | -0.33(-1.96%) |
Aug 05, 2015 | 17.21 | 17.21 | 16.73 | 16.91 | 1,026,919 | -0.25(-1.45%) |
Aug 04, 2015 | 17.40 | 17.44 | 17.04 | 17.16 | 1,103,028 | -0.22(-1.25%) |