Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.56 | 15.57 | 15.43 | 15.43 | 311,298 | -0.11(-0.68%) |
Oct 29, 2015 | 15.49 | 15.56 | 15.45 | 15.54 | 257,891 | -0.02(-0.15%) |
Oct 28, 2015 | 15.44 | 15.57 | 15.38 | 15.56 | 172,321 | +0.20(+1.29%) |
Oct 27, 2015 | 15.42 | 15.46 | 15.35 | 15.36 | 297,938 | -0.13(-0.82%) |
Oct 26, 2015 | 15.50 | 15.50 | 15.42 | 15.49 | 701,923 | -0.05(-0.31%) |
Oct 23, 2015 | 15.49 | 15.59 | 15.47 | 15.54 | 119,690 | +0.39(+2.55%) |
Oct 22, 2015 | 14.91 | 15.18 | 14.91 | 15.15 | 234,732 | +0.32(+2.15%) |
Oct 21, 2015 | 14.96 | 14.99 | 14.80 | 14.83 | 251,563 | -0.07(-0.47%) |
Oct 20, 2015 | 14.89 | 14.93 | 14.85 | 14.90 | 494,847 | -0.04(-0.28%) |
Oct 19, 2015 | 14.86 | 14.94 | 14.86 | 14.94 | 866,870 | +0.04(+0.28%) |
Oct 16, 2015 | 14.90 | 14.90 | 14.82 | 14.90 | 85,058 | +0.02(+0.16%) |
Oct 15, 2015 | 14.77 | 14.88 | 14.75 | 14.88 | 742,714 | +0.22(+1.51%) |
Oct 14, 2015 | 14.67 | 14.74 | 14.61 | 14.66 | 141,950 | -0.01(-0.05%) |
Oct 13, 2015 | 14.68 | 14.77 | 14.66 | 14.66 | 187,401 | -0.07(-0.47%) |
Oct 12, 2015 | 14.73 | 14.74 | 14.68 | 14.73 | 154,049 | +0.00(+0.02%) |
Oct 09, 2015 | 14.68 | 14.74 | 14.65 | 14.73 | 87,812 | +0.07(+0.51%) |
Oct 08, 2015 | 14.55 | 14.67 | 14.48 | 14.66 | 133,121 | +0.10(+0.66%) |
Oct 07, 2015 | 14.61 | 14.62 | 14.41 | 14.56 | 122,714 | +0.11(+0.75%) |
Oct 06, 2015 | 14.42 | 14.49 | 14.40 | 14.45 | 185,920 | +0.01(+0.05%) |
Oct 05, 2015 | 14.27 | 14.48 | 14.27 | 14.44 | 334,263 | +0.27(+1.90%) |
Oct 02, 2015 | 13.81 | 14.18 | 13.77 | 14.18 | 130,341 | +0.24(+1.69%) |
Oct 01, 2015 | 13.97 | 13.97 | 13.77 | 13.94 | 210,708 | +0.02(+0.14%) |
Sep 30, 2015 | 13.80 | 13.93 | 13.80 | 13.92 | 470,596 | +0.30(+2.23%) |
Sep 29, 2015 | 13.70 | 13.78 | 13.53 | 13.62 | 626,378 | -0.05(-0.36%) |
Sep 28, 2015 | 13.92 | 13.92 | 13.67 | 13.67 | 83,100 | -0.35(-2.48%) |
Sep 25, 2015 | 14.15 | 14.19 | 13.94 | 14.01 | 97,546 | +0.01(+0.04%) |
Sep 24, 2015 | 13.90 | 14.03 | 13.77 | 14.01 | 375,978 | -0.03(-0.21%) |
Sep 23, 2015 | 14.03 | 14.07 | 13.96 | 14.04 | 190,490 | +0.03(+0.19%) |
Sep 22, 2015 | 14.02 | 14.05 | 13.91 | 14.01 | 184,460 | -0.24(-1.68%) |
Sep 21, 2015 | 14.18 | 14.29 | 14.14 | 14.25 | 129,682 | +0.11(+0.79%) |
Sep 18, 2015 | 14.14 | 14.26 | 14.12 | 14.14 | 153,991 | -0.22(-1.53%) |
Sep 17, 2015 | 14.38 | 14.54 | 14.35 | 14.36 | 103,570 | -0.09(-0.59%) |
Sep 16, 2015 | 14.36 | 14.45 | 14.33 | 14.44 | 268,666 | +0.12(+0.85%) |
Sep 15, 2015 | 14.18 | 14.35 | 14.17 | 14.32 | 331,684 | +0.18(+1.30%) |
Sep 14, 2015 | 14.21 | 14.21 | 14.10 | 14.14 | 652,239 | -0.01(-0.04%) |
Sep 11, 2015 | 14.01 | 14.16 | 13.99 | 14.14 | 631,969 | +0.03(+0.20%) |
Sep 10, 2015 | 13.98 | 14.17 | 13.98 | 14.12 | 87,120 | +0.13(+0.93%) |
Sep 09, 2015 | 14.30 | 14.33 | 13.98 | 13.99 | 245,287 | -0.16(-1.13%) |
Sep 08, 2015 | 14.05 | 14.17 | 14.01 | 14.15 | 1,141,935 | +0.37(+2.68%) |
Sep 04, 2015 | 13.85 | 13.78 | 13.78 | 13.78 | 250,781 | -0.22(-1.56%) |
Sep 03, 2015 | 14.06 | 14.16 | 13.97 | 13.99 | 281,948 | +0.02(+0.18%) |
Sep 02, 2015 | 13.91 | 13.97 | 13.75 | 13.97 | 146,274 | +0.31(+2.27%) |
Sep 01, 2015 | 13.96 | 13.96 | 13.58 | 13.66 | 782,574 | -0.45(-3.21%) |
Aug 31, 2015 | 14.15 | 14.24 | 14.07 | 14.11 | 735,824 | -0.10(-0.71%) |
Aug 28, 2015 | 14.13 | 14.24 | 14.13 | 14.21 | 247,530 | +0.01(+0.07%) |
Aug 27, 2015 | 14.03 | 14.20 | 13.94 | 14.20 | 405,522 | +0.31(+2.25%) |
Aug 26, 2015 | 13.36 | 13.90 | 13.36 | 13.89 | 354,313 | +0.57(+4.31%) |
Aug 25, 2015 | 13.44 | 14.02 | 13.22 | 13.32 | 547,919 | +0.01(+0.09%) |
Aug 24, 2015 | 13.60 | 13.80 | 12.37 | 13.31 | 1,032,134 | -0.48(-3.51%) |
Aug 21, 2015 | 14.23 | 14.25 | 13.79 | 13.79 | 387,328 | -0.58(-4.07%) |
Aug 20, 2015 | 14.59 | 14.61 | 14.37 | 14.37 | 153,939 | -0.35(-2.37%) |
Aug 19, 2015 | 14.78 | 14.82 | 14.64 | 14.72 | 174,416 | -0.11(-0.75%) |
Aug 18, 2015 | 14.88 | 14.88 | 14.82 | 14.84 | 97,856 | -0.08(-0.56%) |
Aug 17, 2015 | 14.80 | 14.92 | 14.75 | 14.92 | 278,374 | +0.03(+0.20%) |
Aug 14, 2015 | 14.79 | 14.89 | 14.78 | 14.89 | 73,954 | +0.07(+0.49%) |
Aug 13, 2015 | 14.87 | 14.89 | 14.79 | 14.82 | 63,878 | +0.02(+0.15%) |
Aug 12, 2015 | 14.67 | 14.84 | 14.53 | 14.80 | 376,314 | +0.01(+0.09%) |
Aug 11, 2015 | 14.95 | 14.96 | 14.74 | 14.78 | 109,755 | -0.25(-1.65%) |
Aug 10, 2015 | 14.91 | 15.06 | 14.91 | 15.03 | 91,606 | +0.24(+1.60%) |
Aug 07, 2015 | 14.79 | 14.84 | 14.74 | 14.79 | 149,615 | -0.01(-0.09%) |
Aug 06, 2015 | 14.95 | 14.98 | 14.77 | 14.81 | 349,956 | -0.13(-0.86%) |
Aug 05, 2015 | 14.86 | 15.04 | 14.86 | 14.93 | 166,562 | +0.12(+0.83%) |
Aug 04, 2015 | 14.89 | 14.91 | 14.78 | 14.81 | 298,501 | -0.11(-0.72%) |