Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2015 | 15.41 | 15.23 | 15.23 | 15.23 | 128 | -0.31(-1.97%) |
Oct 27, 2015 | 15.54 | 15.54 | 15.54 | 15.54 | 294 | -0.09(-0.57%) |
Oct 26, 2015 | 15.74 | 15.74 | 15.63 | 15.63 | 909 | -0.23(-1.48%) |
Oct 23, 2015 | 15.86 | 15.86 | 15.86 | 15.86 | 38,589 | +0.26(+1.64%) |
Oct 22, 2015 | 15.74 | 15.74 | 15.61 | 15.61 | 329 | +0.32(+2.09%) |
Oct 21, 2015 | 15.32 | 15.32 | 15.22 | 15.29 | 971 | -0.28(-1.79%) |
Oct 20, 2015 | 15.56 | 15.57 | 15.56 | 15.57 | 623 | +0.00(+0.02%) |
Oct 19, 2015 | 15.56 | 15.56 | 15.56 | 15.56 | 339 | -0.28(-1.78%) |
Oct 16, 2015 | 15.83 | 15.85 | 15.83 | 15.85 | 336 | +0.00(+0.03%) |
Oct 15, 2015 | 15.82 | 15.86 | 15.79 | 15.84 | 9,639 | +0.60(+3.93%) |
Oct 13, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 81 | +0.13(+0.85%) |
Oct 09, 2015 | 15.40 | 15.12 | 15.12 | 15.12 | 1 | -0.05(-0.33%) |
Oct 08, 2015 | 15.12 | 15.16 | 15.12 | 15.16 | 10,476 | -0.14(-0.89%) |
Oct 07, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 232 | +0.54(+3.62%) |
Oct 06, 2015 | 14.89 | 14.89 | 14.77 | 14.77 | 2,331 | -0.31(-2.03%) |
Oct 05, 2015 | 14.97 | 15.07 | 14.97 | 15.07 | 227,053 | +0.09(+0.62%) |
Oct 02, 2015 | 14.97 | 14.98 | 14.97 | 14.98 | 6,688 | +0.79(+5.56%) |
Oct 01, 2015 | 14.14 | 14.19 | 14.14 | 14.19 | 471 | -0.03(-0.24%) |
Sep 30, 2015 | 14.11 | 14.22 | 14.11 | 14.22 | 4,423 | +0.52(+3.80%) |
Sep 29, 2015 | 13.70 | 13.70 | 13.70 | 13.70 | 405 | -0.04(-0.31%) |
Sep 28, 2015 | 13.63 | 13.75 | 13.60 | 13.75 | 957 | -0.30(-2.13%) |
Sep 25, 2015 | 14.13 | 14.18 | 14.04 | 14.04 | 974 | -0.27(-1.89%) |
Sep 23, 2015 | 14.32 | 14.32 | 14.32 | 14.32 | 23 | +0.44(+3.16%) |
Sep 18, 2015 | 14.13 | 13.88 | 13.88 | 13.88 | 122 | -0.27(-1.94%) |
Sep 16, 2015 | 13.99 | 14.15 | 14.15 | 14.15 | 78 | +0.27(+1.94%) |
Sep 15, 2015 | 13.67 | 13.90 | 13.67 | 13.88 | 2,428 | +0.24(+1.79%) |
Sep 14, 2015 | 13.83 | 13.83 | 13.64 | 13.64 | 996 | -0.31(-2.23%) |
Sep 11, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 448 | +0.35(+2.60%) |
Sep 09, 2015 | 14.04 | 13.60 | 13.60 | 13.60 | 1 | -0.13(-0.95%) |
Sep 08, 2015 | 13.64 | 13.73 | 13.57 | 13.73 | 1,199 | +0.97(+7.57%) |
Sep 04, 2015 | 12.76 | 12.76 | 12.76 | 12.76 | 437 | -0.49(-3.69%) |
Sep 03, 2015 | 13.34 | 13.34 | 13.25 | 13.25 | 171,597 | +0.30(+2.33%) |
Sep 02, 2015 | 12.95 | 12.95 | 12.95 | 12.95 | 177 | +0.17(+1.32%) |
Sep 01, 2015 | 13.14 | 13.14 | 12.73 | 12.78 | 12,648 | -0.78(-5.74%) |
Aug 31, 2015 | 13.56 | 13.56 | 13.56 | 13.56 | 579 | -0.47(-3.36%) |
Aug 28, 2015 | 14.02 | 14.03 | 14.02 | 14.03 | 7,518 | +0.33(+2.39%) |
Aug 27, 2015 | 13.59 | 13.99 | 13.59 | 13.70 | 3,052 | +0.77(+5.96%) |
Aug 26, 2015 | 13.03 | 13.03 | 12.68 | 12.93 | 8,424 | +0.03(+0.24%) |
Aug 25, 2015 | 13.18 | 13.40 | 12.90 | 12.90 | 4,942 | +0.54(+4.41%) |
Aug 24, 2015 | 11.96 | 12.59 | 11.96 | 12.35 | 3,574 | -1.63(-11.63%) |
Aug 21, 2015 | 14.12 | 14.12 | 13.82 | 13.98 | 4,413 | -0.41(-2.86%) |
Aug 20, 2015 | 14.43 | 14.47 | 14.31 | 14.39 | 10,695 | -0.49(-3.27%) |
Aug 19, 2015 | 14.77 | 14.88 | 14.77 | 14.88 | 509 | -0.27(-1.76%) |
Aug 18, 2015 | 15.42 | 15.42 | 15.13 | 15.15 | 103,633 | -0.64(-4.05%) |
Aug 17, 2015 | 15.62 | 15.79 | 15.62 | 15.79 | 10,034 | -0.07(-0.43%) |
Aug 14, 2015 | 15.85 | 15.85 | 15.85 | 15.85 | 553 | +0.08(+0.52%) |
Aug 13, 2015 | 15.94 | 15.94 | 15.70 | 15.77 | 25,136 | +0.06(+0.39%) |
Aug 12, 2015 | 15.71 | 15.71 | 15.71 | 15.71 | 405 | -0.16(-1.00%) |
Aug 11, 2015 | 15.87 | 15.87 | 15.87 | 15.87 | 374 | -0.33(-2.03%) |
Aug 10, 2015 | 16.40 | 16.40 | 16.20 | 16.20 | 71,538 | +0.43(+2.74%) |
Aug 07, 2015 | 15.55 | 15.77 | 15.53 | 15.77 | 1,528 | +0.17(+1.10%) |
Aug 06, 2015 | 15.37 | 15.59 | 15.37 | 15.59 | 2,185 | -0.14(-0.92%) |
Aug 05, 2015 | 15.60 | 15.76 | 15.60 | 15.74 | 190,292 | +0.21(+1.33%) |
Aug 04, 2015 | 15.58 | 15.58 | 15.53 | 15.53 | 1,652 | +0.34(+2.23%) |