Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.58 | 14.70 | 14.58 | 14.70 | 103,664 | +0.12(+0.82%) |
Oct 29, 2015 | 14.27 | 14.58 | 14.27 | 14.58 | 19,059 | +0.46(+3.26%) |
Oct 28, 2015 | 14.08 | 14.12 | 13.97 | 14.12 | 309,959 | +0.11(+0.82%) |
Oct 27, 2015 | 14.02 | 14.03 | 13.98 | 14.01 | 13,976 | +0.08(+0.54%) |
Oct 26, 2015 | 13.79 | 13.95 | 13.79 | 13.93 | 17,102 | +0.15(+1.09%) |
Oct 23, 2015 | 13.69 | 13.79 | 13.69 | 13.78 | 20,697 | +0.16(+1.17%) |
Oct 22, 2015 | 13.56 | 13.64 | 13.56 | 13.62 | 19,200 | -0.09(-0.66%) |
Oct 21, 2015 | 13.80 | 13.80 | 13.64 | 13.71 | 163,355 | -0.05(-0.36%) |
Oct 20, 2015 | 13.73 | 13.79 | 13.73 | 13.76 | 13,767 | +0.14(+1.03%) |
Oct 19, 2015 | 13.53 | 13.63 | 13.39 | 13.62 | 25,042 | +0.04(+0.33%) |
Oct 16, 2015 | 13.50 | 13.60 | 13.50 | 13.57 | 17,651 | +0.21(+1.53%) |
Oct 15, 2015 | 13.36 | 13.43 | 13.31 | 13.37 | 24,569 | +0.45(+3.48%) |
Oct 14, 2015 | 13.04 | 13.06 | 12.91 | 12.92 | 19,657 | -0.19(-1.45%) |
Oct 13, 2015 | 13.11 | 13.19 | 13.05 | 13.11 | 45,150 | +0.07(+0.54%) |
Oct 12, 2015 | 12.94 | 13.07 | 12.94 | 13.04 | 16,485 | +0.02(+0.15%) |
Oct 09, 2015 | 13.11 | 13.21 | 13.00 | 13.02 | 16,484 | +0.28(+2.20%) |
Oct 08, 2015 | 12.72 | 12.78 | 12.65 | 12.74 | 26,356 | -0.20(-1.55%) |
Oct 07, 2015 | 13.07 | 13.07 | 12.85 | 12.94 | 39,663 | -0.20(-1.52%) |
Oct 06, 2015 | 13.23 | 13.23 | 13.10 | 13.14 | 37,455 | -0.18(-1.35%) |
Oct 05, 2015 | 13.26 | 13.35 | 13.25 | 13.32 | 23,435 | +0.42(+3.26%) |
Oct 02, 2015 | 12.78 | 12.90 | 12.64 | 12.90 | 45,218 | -0.08(-0.62%) |
Oct 01, 2015 | 13.07 | 13.07 | 12.90 | 12.98 | 454,697 | +0.09(+0.70%) |
Sep 30, 2015 | 12.89 | 12.91 | 12.75 | 12.89 | 280,019 | +0.10(+0.78%) |
Sep 29, 2015 | 12.87 | 12.87 | 12.75 | 12.79 | 78,605 | -0.37(-2.81%) |
Sep 28, 2015 | 13.31 | 13.47 | 13.14 | 13.16 | 20,388 | -0.13(-0.98%) |
Sep 25, 2015 | 13.40 | 13.42 | 13.27 | 13.29 | 28,817 | +0.26(+2.00%) |
Sep 24, 2015 | 12.94 | 13.03 | 12.75 | 13.03 | 73,485 | -0.37(-2.76%) |
Sep 23, 2015 | 13.55 | 13.55 | 13.35 | 13.40 | 27,372 | -0.14(-1.03%) |
Sep 22, 2015 | 13.49 | 13.55 | 13.45 | 13.54 | 25,092 | -0.15(-1.10%) |
Sep 21, 2015 | 13.55 | 13.72 | 13.55 | 13.69 | 17,124 | +0.07(+0.51%) |
Sep 18, 2015 | 13.66 | 13.69 | 13.58 | 13.62 | 19,082 | -0.19(-1.38%) |
Sep 17, 2015 | 13.72 | 13.93 | 13.69 | 13.81 | 23,723 | -0.19(-1.36%) |
Sep 16, 2015 | 13.91 | 14.00 | 13.85 | 14.00 | 18,091 | +0.10(+0.72%) |
Sep 15, 2015 | 13.86 | 13.98 | 13.82 | 13.90 | 46,063 | +0.05(+0.40%) |
Sep 14, 2015 | 13.96 | 13.96 | 13.81 | 13.85 | 30,551 | -0.01(-0.11%) |
Sep 11, 2015 | 13.86 | 13.88 | 13.76 | 13.86 | 14,376 | -0.08(-0.54%) |
Sep 10, 2015 | 14.14 | 14.14 | 13.89 | 13.94 | 15,571 | -0.22(-1.55%) |
Sep 09, 2015 | 14.52 | 14.52 | 14.10 | 14.15 | 30,420 | +0.46(+3.40%) |
Sep 08, 2015 | 13.60 | 13.72 | 13.58 | 13.69 | 42,575 | -0.09(-0.65%) |
Sep 04, 2015 | 13.78 | 13.78 | 13.78 | 0 | -0.43(-3.03%) | |
Sep 03, 2015 | 14.11 | 14.26 | 14.11 | 14.21 | 31,819 | +0.18(+1.28%) |
Sep 02, 2015 | 14.08 | 14.11 | 13.82 | 14.03 | 33,198 | +0.13(+0.94%) |
Sep 01, 2015 | 14.13 | 14.13 | 13.90 | 13.90 | 53,333 | -0.91(-6.14%) |
Aug 31, 2015 | 14.52 | 14.86 | 14.52 | 14.81 | 18,495 | -0.06(-0.40%) |
Aug 28, 2015 | 14.84 | 14.89 | 14.78 | 14.87 | 17,612 | -0.15(-1.00%) |
Aug 27, 2015 | 14.80 | 15.06 | 14.80 | 15.02 | 16,619 | +0.05(+0.33%) |
Aug 26, 2015 | 14.74 | 14.97 | 14.66 | 14.97 | 17,271 | +0.45(+3.10%) |
Aug 25, 2015 | 14.75 | 14.76 | 14.42 | 14.52 | 26,552 | -0.17(-1.16%) |
Aug 24, 2015 | 14.50 | 14.76 | 14.38 | 14.69 | 18,524 | -0.46(-3.04%) |
Aug 21, 2015 | 15.27 | 15.35 | 15.15 | 15.15 | 19,307 | -0.11(-0.70%) |
Aug 20, 2015 | 15.43 | 15.43 | 15.24 | 15.26 | 11,902 | -0.27(-1.76%) |
Aug 19, 2015 | 15.73 | 15.73 | 15.53 | 15.53 | 169,615 | -0.22(-1.40%) |
Aug 18, 2015 | 15.72 | 15.78 | 15.72 | 15.75 | 5,618 | +0.15(+0.99%) |
Aug 17, 2015 | 15.47 | 15.62 | 15.47 | 15.60 | 7,260 | -0.04(-0.29%) |
Aug 14, 2015 | 15.58 | 15.65 | 15.58 | 15.64 | 29,120 | +0.12(+0.77%) |
Aug 13, 2015 | 15.41 | 15.57 | 15.41 | 15.52 | 16,201 | +0.01(+0.06%) |
Aug 12, 2015 | 15.38 | 15.51 | 15.30 | 15.51 | 7,112 | +0.07(+0.45%) |
Aug 11, 2015 | 15.39 | 15.39 | 15.30 | 15.44 | 7,976 | -0.28(-1.78%) |
Aug 10, 2015 | 15.73 | 15.76 | 15.68 | 15.72 | 8,598 | +0.35(+2.28%) |
Aug 07, 2015 | 15.30 | 15.37 | 15.30 | 15.37 | 14,563 | -0.28(-1.79%) |
Aug 06, 2015 | 15.77 | 15.77 | 15.63 | 15.65 | 5,508 | -0.30(-1.91%) |
Aug 05, 2015 | 15.97 | 16.00 | 15.92 | 15.96 | 49,834 | +0.07(+0.47%) |
Aug 04, 2015 | 15.92 | 15.92 | 15.82 | 15.88 | 15,681 | +0.41(+2.65%) |