Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.91 | 13.95 | 13.48 | 13.57 | 53,055 | -0.33(-2.37%) |
Oct 29, 2015 | 14.26 | 14.40 | 13.77 | 13.90 | 20,488 | -0.45(-3.14%) |
Oct 28, 2015 | 13.58 | 14.36 | 13.50 | 14.35 | 57,305 | +0.78(+5.75%) |
Oct 27, 2015 | 13.50 | 13.66 | 13.47 | 13.57 | 76,362 | +0.05(+0.37%) |
Oct 26, 2015 | 14.14 | 14.14 | 13.47 | 13.52 | 22,551 | -0.70(-4.92%) |
Oct 23, 2015 | 13.96 | 14.26 | 13.80 | 14.22 | 20,904 | +0.34(+2.45%) |
Oct 22, 2015 | 14.21 | 14.21 | 13.75 | 13.88 | 24,334 | -0.33(-2.32%) |
Oct 21, 2015 | 14.32 | 14.35 | 14.01 | 14.21 | 22,552 | -0.08(-0.56%) |
Oct 20, 2015 | 14.33 | 14.49 | 14.05 | 14.29 | 30,529 | -0.03(-0.21%) |
Oct 19, 2015 | 14.09 | 14.37 | 14.06 | 14.32 | 36,723 | +0.12(+0.85%) |
Oct 16, 2015 | 14.22 | 14.29 | 14.02 | 14.20 | 41,346 | +0.04(+0.28%) |
Oct 15, 2015 | 13.51 | 14.17 | 13.51 | 14.16 | 38,622 | +0.66(+4.89%) |
Oct 14, 2015 | 13.65 | 13.76 | 13.50 | 13.50 | 42,916 | -0.16(-1.17%) |
Oct 13, 2015 | 13.73 | 14.11 | 13.59 | 13.66 | 36,840 | -0.16(-1.16%) |
Oct 12, 2015 | 13.65 | 13.97 | 13.50 | 13.82 | 38,709 | +0.22(+1.62%) |
Oct 09, 2015 | 13.35 | 14.02 | 13.35 | 13.60 | 35,936 | +0.28(+2.10%) |
Oct 08, 2015 | 13.71 | 13.83 | 13.18 | 13.32 | 61,297 | -0.50(-3.62%) |
Oct 07, 2015 | 14.12 | 14.14 | 13.52 | 13.82 | 52,280 | -0.33(-2.33%) |
Oct 06, 2015 | 14.12 | 14.29 | 12.96 | 14.15 | 88,725 | +0.53(+3.89%) |
Oct 05, 2015 | 13.21 | 13.67 | 13.20 | 13.62 | 42,539 | +0.49(+3.73%) |
Oct 02, 2015 | 12.65 | 13.16 | 12.64 | 13.13 | 55,928 | +0.40(+3.14%) |
Oct 01, 2015 | 13.12 | 13.18 | 12.51 | 12.73 | 49,259 | -0.35(-2.68%) |
Sep 30, 2015 | 13.11 | 13.33 | 12.93 | 13.08 | 62,207 | +0.01(+0.08%) |
Sep 29, 2015 | 13.20 | 13.52 | 12.89 | 13.07 | 46,631 | -0.11(-0.83%) |
Sep 28, 2015 | 13.39 | 13.50 | 13.07 | 13.18 | 64,601 | -0.22(-1.64%) |
Sep 25, 2015 | 14.49 | 14.51 | 13.36 | 13.40 | 84,163 | -1.00(-6.94%) |
Sep 24, 2015 | 14.66 | 14.77 | 14.37 | 14.40 | 66,374 | -0.35(-2.37%) |
Sep 23, 2015 | 14.79 | 15.03 | 14.69 | 14.75 | 55,770 | +0.01(+0.07%) |
Sep 22, 2015 | 14.92 | 15.06 | 14.38 | 14.74 | 66,515 | -0.29(-1.93%) |
Sep 21, 2015 | 14.92 | 15.09 | 14.78 | 15.03 | 35,302 | +0.19(+1.28%) |
Sep 18, 2015 | 15.00 | 15.45 | 14.67 | 14.84 | 106,785 | -0.34(-2.24%) |
Sep 17, 2015 | 14.88 | 15.22 | 14.88 | 15.18 | 79,462 | +0.18(+1.20%) |
Sep 16, 2015 | 15.12 | 15.16 | 14.81 | 15.00 | 39,277 | -0.08(-0.53%) |
Sep 15, 2015 | 15.14 | 15.34 | 15.03 | 15.08 | 51,332 | -0.14(-0.92%) |
Sep 14, 2015 | 15.24 | 15.29 | 14.99 | 15.22 | 34,860 | -0.03(-0.20%) |
Sep 11, 2015 | 15.17 | 15.29 | 14.94 | 15.25 | 47,317 | -0.01(-0.07%) |
Sep 10, 2015 | 14.99 | 15.30 | 14.89 | 15.26 | 51,687 | +0.25(+1.67%) |
Sep 09, 2015 | 15.20 | 15.22 | 14.94 | 15.01 | 54,208 | -0.14(-0.92%) |
Sep 08, 2015 | 15.11 | 15.26 | 14.94 | 15.15 | 38,388 | +0.22(+1.47%) |
Sep 04, 2015 | 14.80 | 14.93 | 14.93 | 14.93 | 64,000 | +0.01(+0.07%) |
Sep 03, 2015 | 15.00 | 15.01 | 14.91 | 14.92 | 85,277 | -0.08(-0.53%) |
Sep 02, 2015 | 14.82 | 15.00 | 14.61 | 15.00 | 60,259 | +0.31(+2.11%) |
Sep 01, 2015 | 14.44 | 14.98 | 14.44 | 14.69 | 99,817 | +0.06(+0.41%) |
Aug 31, 2015 | 14.37 | 14.90 | 14.00 | 14.63 | 667,887 | +0.17(+1.18%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.24 | 14.46 | 50,403 | +0.13(+0.91%) |
Aug 27, 2015 | 14.31 | 14.46 | 14.19 | 14.33 | 90,927 | +0.08(+0.56%) |
Aug 26, 2015 | 14.35 | 14.40 | 14.06 | 14.25 | 82,124 | +0.14(+0.99%) |
Aug 25, 2015 | 13.92 | 14.25 | 13.60 | 14.11 | 78,590 | +0.61(+4.52%) |
Aug 24, 2015 | 13.90 | 14.20 | 13.38 | 13.50 | 322,496 | -0.90(-6.25%) |
Aug 21, 2015 | 13.92 | 14.52 | 13.86 | 14.40 | 63,884 | +0.25(+1.77%) |
Aug 20, 2015 | 14.70 | 14.83 | 14.14 | 14.15 | 47,854 | -0.59(-4.00%) |
Aug 19, 2015 | 14.84 | 14.96 | 14.60 | 14.74 | 46,164 | -0.18(-1.21%) |
Aug 18, 2015 | 15.09 | 15.09 | 14.88 | 14.92 | 45,634 | -0.13(-0.86%) |
Aug 17, 2015 | 14.96 | 15.15 | 14.91 | 15.05 | 46,783 | -0.01(-0.07%) |
Aug 14, 2015 | 14.89 | 15.09 | 14.80 | 15.06 | 35,298 | +0.10(+0.67%) |
Aug 13, 2015 | 14.88 | 15.30 | 14.82 | 14.96 | 94,850 | +0.04(+0.27%) |
Aug 12, 2015 | 14.98 | 15.03 | 14.82 | 14.92 | 78,404 | -0.08(-0.53%) |
Aug 11, 2015 | 14.84 | 15.05 | 14.77 | 15.00 | 70,402 | +0.09(+0.60%) |
Aug 10, 2015 | 14.73 | 15.11 | 14.73 | 14.91 | 88,663 | +0.19(+1.29%) |
Aug 07, 2015 | 14.90 | 15.02 | 14.67 | 14.72 | 78,758 | -0.18(-1.21%) |
Aug 06, 2015 | 15.20 | 15.52 | 14.79 | 14.90 | 112,297 | -0.09(-0.60%) |
Aug 05, 2015 | 15.24 | 15.43 | 14.93 | 14.99 | 37,057 | -0.17(-1.12%) |
Aug 04, 2015 | 15.10 | 15.30 | 14.75 | 15.16 | 27,556 | +0.09(+0.60%) |