Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.99 | 11.07 | 10.75 | 10.90 | 370,898 | -0.01(-0.09%) |
Oct 29, 2015 | 11.09 | 11.23 | 10.80 | 10.91 | 748,142 | -0.18(-1.62%) |
Oct 28, 2015 | 10.95 | 11.14 | 10.65 | 11.09 | 776,249 | +0.11(+1.00%) |
Oct 27, 2015 | 11.42 | 11.49 | 10.80 | 10.98 | 1,157,191 | -0.29(-2.57%) |
Oct 26, 2015 | 11.07 | 11.43 | 10.76 | 11.27 | 704,659 | +0.09(+0.81%) |
Oct 23, 2015 | 11.54 | 11.67 | 10.86 | 11.18 | 588,642 | -0.21(-1.84%) |
Oct 22, 2015 | 10.69 | 11.58 | 10.54 | 11.39 | 660,060 | +0.71(+6.65%) |
Oct 21, 2015 | 11.31 | 11.63 | 10.62 | 10.68 | 1,023,279 | -0.66(-5.82%) |
Oct 20, 2015 | 11.19 | 12.26 | 11.19 | 11.34 | 2,070,970 | +0.40(+3.66%) |
Oct 19, 2015 | 10.89 | 11.04 | 10.53 | 10.94 | 1,050,677 | -0.05(-0.45%) |
Oct 16, 2015 | 11.00 | 11.14 | 10.65 | 10.99 | 1,187,684 | -0.04(-0.36%) |
Oct 15, 2015 | 10.57 | 11.25 | 10.29 | 11.03 | 2,087,125 | +0.04(+0.36%) |
Oct 14, 2015 | 11.84 | 11.88 | 10.82 | 10.99 | 1,091,111 | -0.61(-5.26%) |
Oct 13, 2015 | 12.25 | 13.19 | 11.52 | 11.60 | 1,466,542 | -0.71(-5.77%) |
Oct 12, 2015 | 13.67 | 13.67 | 12.21 | 12.31 | 610,748 | -1.55(-11.18%) |
Oct 09, 2015 | 13.63 | 14.07 | 13.15 | 13.86 | 290,006 | +0.29(+2.14%) |
Oct 08, 2015 | 13.27 | 13.95 | 13.20 | 13.57 | 902,394 | -0.61(-4.30%) |
Oct 07, 2015 | 14.10 | 14.70 | 13.96 | 14.18 | 299,129 | +0.11(+0.78%) |
Oct 06, 2015 | 14.74 | 14.88 | 13.64 | 14.07 | 385,901 | -0.59(-4.02%) |
Oct 05, 2015 | 14.38 | 15.11 | 14.05 | 14.66 | 261,402 | +0.34(+2.37%) |
Oct 02, 2015 | 14.08 | 14.57 | 13.89 | 14.32 | 394,217 | +0.17(+1.20%) |
Oct 01, 2015 | 13.91 | 14.35 | 13.43 | 14.15 | 315,892 | +0.46(+3.36%) |
Sep 30, 2015 | 14.00 | 14.19 | 13.31 | 13.69 | 500,820 | -0.13(-0.94%) |
Sep 29, 2015 | 13.94 | 14.20 | 13.52 | 13.82 | 540,583 | -0.06(-0.43%) |
Sep 28, 2015 | 14.12 | 14.37 | 13.86 | 13.88 | 592,046 | -0.23(-1.63%) |
Sep 25, 2015 | 15.13 | 15.29 | 14.00 | 14.11 | 425,515 | -0.87(-5.81%) |
Sep 24, 2015 | 14.39 | 14.99 | 14.16 | 14.98 | 244,146 | +0.37(+2.53%) |
Sep 23, 2015 | 15.16 | 15.34 | 14.34 | 14.61 | 341,399 | -0.57(-3.75%) |
Sep 22, 2015 | 15.50 | 15.99 | 15.10 | 15.18 | 393,386 | -0.72(-4.53%) |
Sep 21, 2015 | 15.44 | 16.73 | 15.17 | 15.90 | 897,399 | +0.50(+3.25%) |
Sep 18, 2015 | 15.28 | 15.70 | 14.90 | 15.40 | 617,239 | -0.21(-1.35%) |
Sep 17, 2015 | 14.32 | 15.66 | 14.32 | 15.61 | 643,488 | +1.22(+8.48%) |
Sep 16, 2015 | 14.53 | 14.66 | 14.14 | 14.39 | 207,256 | -0.21(-1.44%) |
Sep 15, 2015 | 14.48 | 14.76 | 14.38 | 14.60 | 189,978 | +0.22(+1.53%) |
Sep 14, 2015 | 14.17 | 14.50 | 13.98 | 14.38 | 209,887 | +0.07(+0.49%) |
Sep 11, 2015 | 14.08 | 14.38 | 13.96 | 14.31 | 270,272 | +0.08(+0.56%) |
Sep 10, 2015 | 13.89 | 14.30 | 13.87 | 14.23 | 336,975 | +0.24(+1.72%) |
Sep 09, 2015 | 14.54 | 14.60 | 13.90 | 13.99 | 516,774 | -0.37(-2.58%) |
Sep 08, 2015 | 14.57 | 14.65 | 14.08 | 14.36 | 252,115 | +0.15(+1.06%) |
Sep 04, 2015 | 13.90 | 14.21 | 14.21 | 14.21 | 297,800 | +0.19(+1.36%) |
Sep 03, 2015 | 14.26 | 14.79 | 13.94 | 14.02 | 398,438 | -0.33(-2.30%) |
Sep 02, 2015 | 14.23 | 14.56 | 13.88 | 14.35 | 431,796 | +0.29(+2.06%) |
Sep 01, 2015 | 13.84 | 14.45 | 13.80 | 14.06 | 440,741 | -0.27(-1.88%) |
Aug 31, 2015 | 14.61 | 14.88 | 13.88 | 14.33 | 782,887 | -0.49(-3.31%) |
Aug 28, 2015 | 14.22 | 15.19 | 14.12 | 14.82 | 661,493 | +0.53(+3.71%) |
Aug 27, 2015 | 13.25 | 14.31 | 13.19 | 14.29 | 838,406 | +1.25(+9.59%) |
Aug 26, 2015 | 13.20 | 13.30 | 12.63 | 13.04 | 580,913 | +0.17(+1.32%) |
Aug 25, 2015 | 13.90 | 14.00 | 12.84 | 12.87 | 638,717 | -0.06(-0.46%) |
Aug 24, 2015 | 12.58 | 13.68 | 11.85 | 12.93 | 1,002,612 | -0.53(-3.94%) |
Aug 21, 2015 | 13.91 | 14.11 | 13.25 | 13.46 | 1,224,424 | -0.79(-5.54%) |
Aug 20, 2015 | 14.61 | 14.96 | 13.80 | 14.25 | 853,919 | -0.73(-4.87%) |
Aug 19, 2015 | 15.68 | 16.03 | 14.93 | 14.98 | 845,062 | -0.88(-5.55%) |
Aug 18, 2015 | 17.16 | 17.47 | 15.78 | 15.86 | 793,448 | -1.49(-8.59%) |
Aug 17, 2015 | 17.54 | 17.64 | 16.60 | 17.35 | 1,132,284 | +0.27(+1.58%) |
Aug 14, 2015 | 17.07 | 17.65 | 16.65 | 17.08 | 1,143,199 | +0.09(+0.53%) |
Aug 13, 2015 | 16.99 | 17.73 | 16.45 | 16.99 | 1,288,571 | +0.11(+0.65%) |
Aug 12, 2015 | 16.00 | 18.57 | 15.56 | 16.88 | 2,097,513 | +0.87(+5.43%) |
Aug 11, 2015 | 14.19 | 16.10 | 13.86 | 16.01 | 1,201,173 | +1.72(+12.04%) |
Aug 10, 2015 | 13.52 | 14.34 | 13.30 | 14.29 | 680,611 | +0.85(+6.32%) |
Aug 07, 2015 | 13.54 | 13.77 | 13.21 | 13.44 | 1,104,970 | -0.15(-1.10%) |
Aug 06, 2015 | 13.82 | 13.90 | 13.06 | 13.59 | 2,054,276 | -0.19(-1.38%) |
Aug 05, 2015 | 15.62 | 16.28 | 13.63 | 13.78 | 4,140,866 | -5.45(-28.34%) |
Aug 04, 2015 | 20.36 | 20.59 | 18.81 | 19.23 | 3,028,600 | -1.27(-6.20%) |