Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.11 | 14.23 | 14.04 | 14.06 | 453,616 | -0.07(-0.51%) |
Oct 29, 2015 | 14.29 | 14.37 | 14.10 | 14.13 | 512,877 | -0.25(-1.76%) |
Oct 28, 2015 | 13.95 | 14.39 | 13.93 | 14.39 | 907,064 | +0.45(+3.22%) |
Oct 27, 2015 | 14.19 | 14.20 | 13.87 | 13.94 | 887,641 | -0.33(-2.33%) |
Oct 26, 2015 | 14.16 | 14.37 | 14.16 | 14.27 | 662,011 | +0.07(+0.51%) |
Oct 23, 2015 | 14.34 | 14.34 | 14.10 | 14.20 | 753,202 | -0.05(-0.36%) |
Oct 22, 2015 | 14.22 | 14.31 | 14.08 | 14.25 | 811,917 | +0.09(+0.67%) |
Oct 21, 2015 | 14.47 | 14.50 | 14.13 | 14.16 | 879,425 | -0.23(-1.61%) |
Oct 20, 2015 | 14.38 | 14.48 | 14.28 | 14.39 | 513,041 | -0.02(-0.15%) |
Oct 19, 2015 | 14.27 | 14.46 | 14.23 | 14.41 | 567,873 | +0.11(+0.76%) |
Oct 16, 2015 | 14.39 | 14.39 | 14.17 | 14.30 | 728,788 | -0.06(-0.40%) |
Oct 15, 2015 | 14.16 | 14.41 | 14.05 | 14.36 | 925,536 | +0.22(+1.54%) |
Oct 14, 2015 | 14.28 | 14.39 | 14.11 | 14.14 | 791,058 | -0.14(-1.01%) |
Oct 13, 2015 | 14.38 | 14.58 | 14.28 | 14.29 | 1,361,459 | -0.14(-1.00%) |
Oct 12, 2015 | 14.05 | 14.47 | 13.96 | 14.43 | 846,958 | +0.40(+2.84%) |
Oct 09, 2015 | 13.92 | 14.07 | 13.87 | 14.03 | 1,039,634 | +0.12(+0.89%) |
Oct 08, 2015 | 13.72 | 13.95 | 13.72 | 13.91 | 1,487,800 | +0.15(+1.11%) |
Oct 07, 2015 | 13.60 | 13.88 | 13.53 | 13.76 | 975,396 | +0.22(+1.60%) |
Oct 06, 2015 | 13.76 | 13.79 | 13.49 | 13.54 | 682,144 | -0.26(-1.89%) |
Oct 05, 2015 | 13.58 | 13.85 | 13.58 | 13.80 | 694,669 | +0.34(+2.53%) |
Oct 02, 2015 | 13.34 | 13.46 | 13.15 | 13.46 | 814,283 | +0.01(+0.11%) |
Oct 01, 2015 | 13.26 | 13.48 | 13.07 | 13.45 | 956,722 | +0.19(+1.43%) |
Sep 30, 2015 | 13.05 | 13.26 | 12.98 | 13.26 | 1,326,722 | +0.29(+2.22%) |
Sep 29, 2015 | 12.80 | 13.00 | 12.74 | 12.97 | 1,688,214 | +0.15(+1.18%) |
Sep 28, 2015 | 13.06 | 13.06 | 12.75 | 12.82 | 1,455,781 | -0.28(-2.14%) |
Sep 25, 2015 | 13.44 | 13.52 | 13.10 | 13.10 | 1,581,167 | -0.26(-1.94%) |
Sep 24, 2015 | 13.28 | 13.42 | 12.99 | 13.36 | 1,537,377 | +0.18(+1.37%) |
Sep 23, 2015 | 13.13 | 13.33 | 13.05 | 13.18 | 958,075 | +0.10(+0.77%) |
Sep 22, 2015 | 13.18 | 13.25 | 12.98 | 13.08 | 539,410 | -0.26(-1.94%) |
Sep 21, 2015 | 13.30 | 13.49 | 13.26 | 13.33 | 840,770 | +0.12(+0.93%) |
Sep 18, 2015 | 13.20 | 13.35 | 13.11 | 13.21 | 1,178,550 | -0.08(-0.60%) |
Sep 17, 2015 | 13.20 | 13.36 | 13.13 | 13.29 | 827,528 | +0.16(+1.21%) |
Sep 16, 2015 | 13.00 | 13.19 | 12.96 | 13.13 | 394,043 | +0.17(+1.33%) |
Sep 15, 2015 | 12.74 | 13.00 | 12.72 | 12.96 | 296,441 | +0.21(+1.64%) |
Sep 14, 2015 | 12.87 | 12.87 | 12.69 | 12.75 | 336,207 | -0.12(-0.90%) |
Sep 11, 2015 | 12.71 | 12.87 | 12.56 | 12.87 | 376,618 | +0.09(+0.68%) |
Sep 10, 2015 | 12.86 | 13.00 | 12.72 | 12.78 | 371,850 | -0.09(-0.67%) |
Sep 09, 2015 | 13.09 | 13.09 | 12.85 | 12.87 | 506,437 | -0.12(-0.94%) |
Sep 08, 2015 | 12.79 | 12.99 | 12.70 | 12.99 | 471,530 | +0.39(+3.09%) |
Sep 04, 2015 | 12.49 | 12.60 | 12.60 | 12.60 | 297,360 | -0.05(-0.40%) |
Sep 03, 2015 | 12.60 | 12.74 | 12.55 | 12.65 | 584,996 | +0.06(+0.51%) |
Sep 02, 2015 | 12.51 | 12.62 | 12.29 | 12.59 | 834,056 | +0.22(+1.81%) |
Sep 01, 2015 | 12.42 | 12.59 | 12.33 | 12.36 | 803,256 | -0.33(-2.61%) |
Aug 31, 2015 | 12.54 | 12.77 | 12.46 | 12.69 | 525,597 | +0.12(+0.92%) |
Aug 28, 2015 | 12.46 | 12.65 | 12.44 | 12.58 | 514,035 | +0.06(+0.52%) |
Aug 27, 2015 | 12.35 | 12.62 | 12.30 | 12.51 | 828,733 | +0.22(+1.76%) |
Aug 26, 2015 | 12.26 | 12.32 | 11.91 | 12.30 | 767,967 | +0.23(+1.91%) |
Aug 25, 2015 | 12.62 | 12.62 | 12.05 | 12.07 | 833,181 | -0.21(-1.70%) |
Aug 24, 2015 | 12.10 | 12.75 | 11.56 | 12.28 | 1,181,904 | -0.32(-2.52%) |
Aug 21, 2015 | 12.13 | 12.78 | 12.13 | 12.59 | 1,081,739 | +0.00(+0.00%) |
Aug 20, 2015 | 12.69 | 12.83 | 12.59 | 12.59 | 1,020,868 | -0.24(-1.91%) |
Aug 19, 2015 | 12.92 | 12.99 | 12.82 | 12.84 | 414,321 | -0.18(-1.38%) |
Aug 18, 2015 | 12.96 | 13.14 | 12.86 | 13.02 | 558,757 | +0.07(+0.56%) |
Aug 17, 2015 | 12.61 | 12.98 | 12.61 | 12.95 | 426,842 | +0.27(+2.16%) |
Aug 14, 2015 | 12.55 | 12.71 | 12.36 | 12.67 | 603,862 | +0.11(+0.86%) |
Aug 13, 2015 | 12.64 | 12.75 | 12.55 | 12.56 | 367,147 | -0.06(-0.46%) |
Aug 12, 2015 | 12.64 | 12.66 | 12.51 | 12.62 | 424,200 | -0.12(-0.96%) |
Aug 11, 2015 | 12.75 | 12.88 | 12.67 | 12.74 | 377,843 | -0.16(-1.23%) |
Aug 10, 2015 | 12.78 | 12.98 | 12.69 | 12.90 | 392,963 | +0.21(+1.64%) |
Aug 07, 2015 | 12.75 | 12.84 | 12.66 | 12.69 | 282,441 | -0.14(-1.12%) |
Aug 06, 2015 | 13.05 | 13.05 | 12.75 | 12.84 | 383,604 | -0.22(-1.65%) |
Aug 05, 2015 | 13.00 | 13.06 | 12.92 | 13.05 | 537,269 | +0.14(+1.06%) |
Aug 04, 2015 | 12.80 | 12.95 | 12.78 | 12.92 | 370,461 | +0.10(+0.79%) |