Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.78 | 16.83 | 15.79 | 15.91 | 178,001 | -0.96(-5.69%) |
Oct 29, 2015 | 16.42 | 16.99 | 16.10 | 16.87 | 188,734 | +0.44(+2.68%) |
Oct 28, 2015 | 16.80 | 16.92 | 15.75 | 16.43 | 422,034 | -0.44(-2.61%) |
Oct 27, 2015 | 17.27 | 17.50 | 16.72 | 16.87 | 225,045 | -0.58(-3.32%) |
Oct 26, 2015 | 17.50 | 17.70 | 17.26 | 17.45 | 83,311 | -0.14(-0.80%) |
Oct 23, 2015 | 17.75 | 17.87 | 17.44 | 17.59 | 182,580 | -0.02(-0.11%) |
Oct 22, 2015 | 17.17 | 17.79 | 17.03 | 17.61 | 139,062 | +0.44(+2.56%) |
Oct 21, 2015 | 17.45 | 17.71 | 17.05 | 17.17 | 105,594 | -0.28(-1.60%) |
Oct 20, 2015 | 18.06 | 18.12 | 17.21 | 17.45 | 187,865 | -0.48(-2.68%) |
Oct 19, 2015 | 17.68 | 18.27 | 17.30 | 17.93 | 387,228 | +0.60(+3.46%) |
Oct 16, 2015 | 17.40 | 17.86 | 16.89 | 17.33 | 323,862 | +0.07(+0.41%) |
Oct 15, 2015 | 16.79 | 17.35 | 16.75 | 17.26 | 212,432 | +0.53(+3.17%) |
Oct 14, 2015 | 17.08 | 17.16 | 16.31 | 16.73 | 165,199 | -0.27(-1.59%) |
Oct 13, 2015 | 17.27 | 17.55 | 16.77 | 17.00 | 207,642 | -0.27(-1.56%) |
Oct 12, 2015 | 16.18 | 17.50 | 16.18 | 17.27 | 242,936 | +0.96(+5.89%) |
Oct 09, 2015 | 16.53 | 16.53 | 16.11 | 16.31 | 129,052 | -0.07(-0.43%) |
Oct 08, 2015 | 16.13 | 16.43 | 16.04 | 16.38 | 97,977 | +0.07(+0.43%) |
Oct 07, 2015 | 16.20 | 16.45 | 15.80 | 16.31 | 142,369 | +0.33(+2.07%) |
Oct 06, 2015 | 16.70 | 16.90 | 15.85 | 15.98 | 178,855 | -0.79(-4.71%) |
Oct 05, 2015 | 15.94 | 17.24 | 15.94 | 16.77 | 292,252 | +0.88(+5.54%) |
Oct 02, 2015 | 15.62 | 15.89 | 15.47 | 15.89 | 114,029 | +0.15(+0.95%) |
Oct 01, 2015 | 15.49 | 16.13 | 15.41 | 15.74 | 96,447 | +0.27(+1.75%) |
Sep 30, 2015 | 15.50 | 15.62 | 15.00 | 15.47 | 190,100 | +0.22(+1.44%) |
Sep 29, 2015 | 15.47 | 15.92 | 15.03 | 15.25 | 223,441 | -0.33(-2.12%) |
Sep 28, 2015 | 16.50 | 16.50 | 15.47 | 15.58 | 193,118 | -0.81(-4.94%) |
Sep 25, 2015 | 16.79 | 16.84 | 16.14 | 16.39 | 170,961 | -0.04(-0.24%) |
Sep 24, 2015 | 15.83 | 16.49 | 15.67 | 16.43 | 162,956 | +0.38(+2.37%) |
Sep 23, 2015 | 15.49 | 16.10 | 15.36 | 16.05 | 131,671 | +0.67(+4.36%) |
Sep 22, 2015 | 15.80 | 15.92 | 15.28 | 15.38 | 250,468 | -0.77(-4.77%) |
Sep 21, 2015 | 15.51 | 16.38 | 15.41 | 16.15 | 330,617 | +0.64(+4.13%) |
Sep 18, 2015 | 15.88 | 15.88 | 14.86 | 15.51 | 1,659,001 | -0.41(-2.58%) |
Sep 17, 2015 | 15.69 | 16.18 | 15.47 | 15.92 | 293,476 | +0.37(+2.38%) |
Sep 16, 2015 | 15.03 | 15.83 | 14.90 | 15.55 | 420,584 | +0.64(+4.29%) |
Sep 15, 2015 | 14.39 | 15.16 | 14.32 | 14.91 | 235,937 | +0.59(+4.12%) |
Sep 14, 2015 | 14.13 | 14.46 | 14.05 | 14.32 | 173,412 | +0.27(+1.92%) |
Sep 11, 2015 | 14.11 | 14.40 | 13.59 | 14.05 | 304,713 | -0.36(-2.50%) |
Sep 10, 2015 | 14.67 | 14.77 | 14.18 | 14.41 | 254,369 | -0.40(-2.70%) |
Sep 09, 2015 | 14.77 | 15.15 | 14.65 | 14.81 | 281,292 | +0.24(+1.65%) |
Sep 08, 2015 | 14.70 | 15.20 | 14.29 | 14.57 | 509,887 | +0.42(+2.97%) |
Sep 04, 2015 | 13.85 | 14.15 | 14.15 | 14.15 | 157,400 | -0.02(-0.14%) |
Sep 03, 2015 | 13.95 | 14.59 | 13.61 | 14.17 | 481,339 | +0.93(+7.02%) |
Sep 02, 2015 | 12.56 | 13.30 | 12.56 | 13.24 | 157,355 | +0.77(+6.17%) |
Sep 01, 2015 | 12.11 | 12.49 | 12.11 | 12.47 | 103,493 | +0.21(+1.71%) |
Aug 31, 2015 | 12.29 | 12.50 | 12.21 | 12.26 | 134,344 | +0.08(+0.66%) |
Aug 28, 2015 | 11.98 | 12.36 | 11.94 | 12.18 | 97,691 | +0.13(+1.08%) |
Aug 27, 2015 | 12.01 | 12.08 | 11.74 | 12.05 | 205,287 | +0.17(+1.43%) |
Aug 26, 2015 | 12.00 | 12.05 | 11.65 | 11.88 | 121,121 | +0.14(+1.19%) |
Aug 25, 2015 | 12.03 | 12.04 | 11.43 | 11.74 | 80,968 | +0.30(+2.62%) |
Aug 24, 2015 | 11.75 | 11.82 | 10.68 | 11.44 | 285,758 | -0.49(-4.11%) |
Aug 21, 2015 | 11.88 | 12.26 | 11.77 | 11.93 | 55,505 | -0.07(-0.58%) |
Aug 20, 2015 | 11.89 | 12.34 | 12.08 | 12.00 | 54,018 | -0.08(-0.66%) |
Aug 19, 2015 | 11.98 | 12.28 | 11.78 | 12.08 | 86,082 | +0.10(+0.83%) |
Aug 18, 2015 | 11.54 | 12.08 | 11.47 | 11.98 | 112,785 | +0.45(+3.90%) |
Aug 17, 2015 | 11.22 | 11.93 | 11.22 | 11.53 | 64,105 | +0.31(+2.76%) |
Aug 14, 2015 | 11.01 | 11.28 | 11.01 | 11.22 | 34,381 | +0.19(+1.72%) |
Aug 13, 2015 | 10.64 | 11.11 | 10.64 | 11.03 | 45,340 | +0.35(+3.28%) |
Aug 12, 2015 | 10.38 | 10.72 | 10.38 | 10.68 | 105,720 | +0.21(+2.01%) |
Aug 11, 2015 | 10.28 | 10.64 | 10.23 | 10.47 | 44,633 | +0.11(+1.06%) |
Aug 10, 2015 | 10.37 | 10.38 | 10.17 | 10.36 | 44,570 | +0.09(+0.88%) |
Aug 07, 2015 | 10.31 | 10.45 | 10.24 | 10.27 | 12,724 | -0.17(-1.63%) |
Aug 06, 2015 | 9.760 | 10.50 | 9.655 | 10.44 | 31,917 | +0.81(+8.41%) |
Aug 05, 2015 | 9.870 | 9.870 | 9.360 | 9.630 | 103,341 | +0.35(+3.77%) |
Aug 04, 2015 | 9.330 | 9.470 | 9.210 | 9.280 | 40,493 | -0.05(-0.54%) |