Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.31 | 14.60 | 14.30 | 14.49 | 917,114 | +0.18(+1.26%) |
Oct 29, 2015 | 14.36 | 14.41 | 14.19 | 14.31 | 665,128 | -0.10(-0.71%) |
Oct 28, 2015 | 13.95 | 14.41 | 13.90 | 14.41 | 1,035,953 | +0.47(+3.40%) |
Oct 27, 2015 | 14.07 | 14.12 | 13.67 | 13.94 | 891,569 | -0.13(-0.96%) |
Oct 26, 2015 | 13.92 | 14.13 | 13.89 | 14.07 | 781,401 | +0.17(+1.24%) |
Oct 23, 2015 | 14.11 | 14.34 | 13.70 | 13.90 | 1,547,717 | -0.34(-2.41%) |
Oct 22, 2015 | 14.38 | 14.44 | 14.20 | 14.24 | 763,730 | -0.10(-0.68%) |
Oct 21, 2015 | 14.49 | 14.60 | 14.32 | 14.34 | 591,951 | -0.14(-0.99%) |
Oct 20, 2015 | 14.44 | 14.68 | 14.42 | 14.49 | 515,243 | +0.03(+0.20%) |
Oct 19, 2015 | 14.40 | 14.55 | 14.31 | 14.46 | 673,965 | +0.06(+0.40%) |
Oct 16, 2015 | 14.27 | 14.41 | 14.17 | 14.40 | 1,104,045 | +0.12(+0.86%) |
Oct 15, 2015 | 14.53 | 14.61 | 14.14 | 14.28 | 1,217,356 | -0.25(-1.69%) |
Oct 14, 2015 | 14.69 | 14.76 | 14.31 | 14.52 | 1,221,243 | -0.15(-1.03%) |
Oct 13, 2015 | 14.71 | 15.02 | 14.64 | 14.67 | 827,144 | -0.07(-0.44%) |
Oct 12, 2015 | 14.58 | 14.92 | 14.56 | 14.74 | 927,982 | +0.19(+1.34%) |
Oct 09, 2015 | 14.63 | 14.78 | 14.30 | 14.54 | 916,536 | -0.11(-0.78%) |
Oct 08, 2015 | 15.19 | 15.24 | 14.48 | 14.66 | 2,056,139 | -0.89(-5.75%) |
Oct 07, 2015 | 15.30 | 15.55 | 15.22 | 15.55 | 661,733 | +0.28(+1.81%) |
Oct 06, 2015 | 15.36 | 15.56 | 15.20 | 15.28 | 494,735 | -0.14(-0.90%) |
Oct 05, 2015 | 15.12 | 15.45 | 15.06 | 15.41 | 504,522 | +0.35(+2.29%) |
Oct 02, 2015 | 14.82 | 15.07 | 14.63 | 15.07 | 547,173 | +0.15(+0.98%) |
Oct 01, 2015 | 14.99 | 15.12 | 14.79 | 14.92 | 699,542 | -0.10(-0.65%) |
Sep 30, 2015 | 15.12 | 15.12 | 14.78 | 15.02 | 706,644 | +0.08(+0.54%) |
Sep 29, 2015 | 14.91 | 15.03 | 14.77 | 14.94 | 533,885 | +0.09(+0.60%) |
Sep 28, 2015 | 15.15 | 15.23 | 14.80 | 14.85 | 493,613 | -0.36(-2.38%) |
Sep 25, 2015 | 15.38 | 15.53 | 15.13 | 15.21 | 441,887 | -0.10(-0.66%) |
Sep 24, 2015 | 15.38 | 15.42 | 15.18 | 15.31 | 525,280 | -0.11(-0.71%) |
Sep 23, 2015 | 15.56 | 15.69 | 15.35 | 15.42 | 365,223 | -0.07(-0.47%) |
Sep 22, 2015 | 15.61 | 15.63 | 15.38 | 15.49 | 437,660 | -0.23(-1.45%) |
Sep 21, 2015 | 15.65 | 15.94 | 15.58 | 15.72 | 670,683 | +0.20(+1.28%) |
Sep 18, 2015 | 15.77 | 15.86 | 15.49 | 15.52 | 815,533 | -0.39(-2.48%) |
Sep 17, 2015 | 16.03 | 16.16 | 15.89 | 15.92 | 496,207 | -0.01(-0.08%) |
Sep 16, 2015 | 15.66 | 15.98 | 15.52 | 15.93 | 629,163 | +0.32(+2.08%) |
Sep 15, 2015 | 15.72 | 15.83 | 15.45 | 15.60 | 1,392,596 | -0.08(-0.49%) |
Sep 14, 2015 | 15.78 | 15.84 | 15.51 | 15.68 | 583,445 | -0.06(-0.39%) |
Sep 11, 2015 | 15.82 | 15.93 | 15.38 | 15.74 | 892,037 | -0.19(-1.17%) |
Sep 10, 2015 | 16.14 | 16.38 | 15.82 | 15.93 | 621,517 | -0.28(-1.70%) |
Sep 09, 2015 | 16.24 | 16.47 | 16.17 | 16.21 | 1,106,626 | +0.02(+0.13%) |
Sep 08, 2015 | 16.53 | 16.67 | 16.03 | 16.19 | 1,346,460 | -0.15(-0.92%) |
Sep 04, 2015 | 16.46 | 16.34 | 16.34 | 16.34 | 780,051 | -0.16(-0.98%) |
Sep 03, 2015 | 16.76 | 16.89 | 16.32 | 16.50 | 1,782,206 | -0.46(-2.71%) |
Sep 02, 2015 | 17.02 | 17.15 | 16.89 | 16.96 | 542,429 | +0.17(+1.02%) |
Sep 01, 2015 | 16.94 | 17.01 | 16.66 | 16.79 | 872,330 | -0.36(-2.09%) |
Aug 31, 2015 | 17.16 | 17.28 | 16.94 | 17.14 | 708,689 | -0.16(-0.92%) |
Aug 28, 2015 | 17.06 | 17.32 | 17.06 | 17.30 | 613,717 | +0.15(+0.88%) |
Aug 27, 2015 | 17.10 | 17.24 | 16.88 | 17.15 | 1,000,173 | +0.11(+0.67%) |
Aug 26, 2015 | 16.62 | 17.08 | 16.50 | 17.04 | 843,602 | +0.75(+4.59%) |
Aug 25, 2015 | 16.64 | 16.64 | 16.23 | 16.29 | 763,967 | +0.00(+0.00%) |
Aug 24, 2015 | 16.14 | 16.68 | 16.14 | 16.29 | 1,409,320 | -0.61(-3.61%) |
Aug 21, 2015 | 16.71 | 16.98 | 16.55 | 16.90 | 1,281,152 | -0.09(-0.53%) |
Aug 20, 2015 | 16.53 | 17.10 | 16.53 | 16.99 | 1,544,735 | -0.43(-2.49%) |
Aug 19, 2015 | 17.37 | 17.54 | 17.18 | 17.42 | 1,223,973 | -0.11(-0.63%) |
Aug 18, 2015 | 17.27 | 17.56 | 17.10 | 17.53 | 1,127,733 | +0.34(+1.99%) |
Aug 17, 2015 | 16.96 | 17.24 | 16.86 | 17.19 | 460,715 | +0.21(+1.22%) |
Aug 14, 2015 | 16.98 | 17.10 | 16.86 | 16.99 | 941,077 | +0.02(+0.12%) |
Aug 13, 2015 | 16.84 | 17.12 | 16.73 | 16.97 | 834,467 | +0.11(+0.63%) |
Aug 12, 2015 | 16.83 | 16.92 | 16.36 | 16.86 | 1,156,833 | -0.11(-0.67%) |
Aug 11, 2015 | 17.09 | 17.18 | 16.74 | 16.97 | 736,891 | -0.23(-1.35%) |
Aug 10, 2015 | 17.38 | 17.46 | 17.04 | 17.20 | 1,059,328 | -0.15(-0.87%) |
Aug 07, 2015 | 16.64 | 17.40 | 16.55 | 17.36 | 1,506,768 | +0.65(+3.92%) |
Aug 06, 2015 | 18.08 | 18.23 | 16.55 | 16.70 | 2,962,916 | -1.71(-9.31%) |
Aug 05, 2015 | 18.16 | 18.46 | 18.12 | 18.42 | 678,472 | +0.31(+1.73%) |
Aug 04, 2015 | 17.86 | 18.18 | 17.71 | 18.10 | 591,647 | +0.24(+1.34%) |