Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.98 | 14.16 | 13.83 | 14.02 | 120,871 | +0.09(+0.68%) |
Oct 29, 2015 | 13.81 | 14.07 | 13.81 | 13.93 | 128,512 | +0.07(+0.47%) |
Oct 28, 2015 | 13.61 | 13.96 | 13.57 | 13.86 | 131,688 | +0.32(+2.39%) |
Oct 27, 2015 | 13.54 | 13.59 | 13.41 | 13.54 | 125,483 | -0.19(-1.35%) |
Oct 26, 2015 | 14.03 | 14.04 | 13.72 | 13.73 | 176,207 | -0.35(-2.47%) |
Oct 23, 2015 | 14.07 | 14.19 | 13.95 | 14.07 | 133,934 | -0.02(-0.15%) |
Oct 22, 2015 | 13.94 | 14.12 | 13.90 | 14.09 | 169,961 | +0.27(+1.94%) |
Oct 21, 2015 | 14.01 | 14.02 | 13.82 | 13.83 | 64,112 | -0.20(-1.39%) |
Oct 20, 2015 | 13.96 | 14.11 | 13.89 | 14.02 | 203,043 | +0.06(+0.41%) |
Oct 19, 2015 | 14.14 | 14.14 | 13.92 | 13.96 | 99,723 | -0.30(-2.08%) |
Oct 16, 2015 | 14.32 | 14.35 | 14.11 | 14.26 | 126,741 | +0.01(+0.05%) |
Oct 15, 2015 | 14.00 | 14.26 | 13.90 | 14.25 | 179,612 | +0.23(+1.65%) |
Oct 14, 2015 | 13.88 | 14.06 | 13.79 | 14.02 | 128,996 | +0.12(+0.83%) |
Oct 13, 2015 | 13.90 | 14.09 | 13.84 | 13.91 | 133,650 | -0.12(-0.85%) |
Oct 12, 2015 | 14.26 | 14.26 | 13.91 | 14.03 | 184,094 | -0.20(-1.40%) |
Oct 09, 2015 | 14.40 | 14.40 | 14.15 | 14.22 | 415,757 | -0.09(-0.66%) |
Oct 08, 2015 | 14.05 | 14.38 | 13.95 | 14.32 | 173,362 | +0.27(+1.91%) |
Oct 07, 2015 | 14.04 | 14.20 | 13.74 | 14.05 | 354,638 | +0.19(+1.36%) |
Oct 06, 2015 | 13.62 | 13.96 | 13.50 | 13.86 | 324,461 | +0.33(+2.46%) |
Oct 05, 2015 | 13.32 | 13.55 | 13.25 | 13.53 | 177,169 | +0.42(+3.20%) |
Oct 02, 2015 | 12.47 | 13.11 | 12.44 | 13.11 | 187,190 | +0.51(+4.02%) |
Oct 01, 2015 | 12.72 | 12.84 | 12.49 | 12.60 | 128,835 | +0.02(+0.17%) |
Sep 30, 2015 | 12.45 | 12.59 | 12.39 | 12.58 | 100,054 | +0.28(+2.23%) |
Sep 29, 2015 | 12.36 | 12.45 | 12.20 | 12.31 | 177,545 | +0.01(+0.06%) |
Sep 28, 2015 | 12.62 | 12.62 | 12.29 | 12.30 | 140,594 | -0.45(-3.54%) |
Sep 25, 2015 | 12.89 | 12.89 | 12.67 | 12.75 | 620,902 | -0.00(-0.03%) |
Sep 24, 2015 | 12.60 | 12.81 | 12.51 | 12.76 | 371,852 | +0.07(+0.51%) |
Sep 23, 2015 | 12.91 | 12.96 | 12.68 | 12.69 | 377,532 | -0.19(-1.46%) |
Sep 22, 2015 | 12.78 | 13.00 | 12.78 | 12.88 | 148,594 | -0.13(-0.97%) |
Sep 21, 2015 | 13.08 | 13.11 | 12.94 | 13.00 | 167,132 | +0.06(+0.47%) |
Sep 18, 2015 | 13.11 | 13.15 | 12.89 | 12.94 | 142,480 | -0.37(-2.80%) |
Sep 17, 2015 | 13.33 | 13.56 | 13.24 | 13.32 | 94,793 | -0.01(-0.11%) |
Sep 16, 2015 | 13.05 | 13.33 | 13.05 | 13.33 | 231,252 | +0.38(+2.94%) |
Sep 15, 2015 | 12.86 | 12.99 | 12.86 | 12.95 | 169,017 | +0.15(+1.17%) |
Sep 14, 2015 | 12.87 | 12.87 | 12.73 | 12.80 | 171,412 | -0.08(-0.66%) |
Sep 11, 2015 | 12.94 | 12.95 | 12.75 | 12.88 | 146,023 | -0.14(-1.05%) |
Sep 10, 2015 | 13.01 | 13.09 | 12.84 | 13.02 | 153,042 | +0.06(+0.44%) |
Sep 09, 2015 | 13.29 | 13.47 | 12.94 | 12.96 | 102,296 | -0.27(-2.01%) |
Sep 08, 2015 | 13.18 | 13.25 | 13.01 | 13.23 | 88,001 | +0.17(+1.32%) |
Sep 04, 2015 | 13.08 | 13.06 | 13.06 | 13.06 | 143,329 | -0.22(-1.68%) |
Sep 03, 2015 | 13.30 | 13.55 | 13.20 | 13.28 | 144,598 | +0.05(+0.39%) |
Sep 02, 2015 | 13.33 | 13.33 | 12.94 | 13.23 | 319,116 | +0.13(+0.99%) |
Sep 01, 2015 | 13.27 | 13.35 | 13.02 | 13.10 | 287,376 | -0.55(-4.05%) |
Aug 31, 2015 | 13.37 | 13.67 | 13.12 | 13.65 | 481,335 | +0.21(+1.55%) |
Aug 28, 2015 | 13.14 | 13.59 | 13.14 | 13.45 | 256,829 | +0.27(+2.07%) |
Aug 27, 2015 | 12.81 | 13.18 | 12.79 | 13.17 | 520,571 | +0.68(+5.41%) |
Aug 26, 2015 | 12.40 | 12.53 | 12.16 | 12.50 | 281,003 | +0.38(+3.14%) |
Aug 25, 2015 | 12.80 | 12.80 | 12.12 | 12.12 | 324,283 | -0.17(-1.40%) |
Aug 24, 2015 | 12.47 | 12.76 | 12.16 | 12.29 | 646,671 | -0.66(-5.11%) |
Aug 21, 2015 | 13.29 | 13.40 | 12.95 | 12.95 | 854,094 | -0.45(-3.38%) |
Aug 20, 2015 | 13.66 | 13.75 | 13.40 | 13.40 | 473,105 | -0.33(-2.41%) |
Aug 19, 2015 | 14.05 | 14.05 | 13.65 | 13.73 | 280,421 | -0.39(-2.75%) |
Aug 18, 2015 | 14.12 | 14.18 | 14.04 | 14.12 | 83,736 | -0.04(-0.29%) |
Aug 17, 2015 | 14.11 | 14.24 | 14.05 | 14.16 | 101,315 | +0.02(+0.14%) |
Aug 14, 2015 | 14.24 | 14.30 | 14.13 | 14.14 | 73,231 | -0.06(-0.40%) |
Aug 13, 2015 | 14.33 | 14.35 | 14.18 | 14.20 | 156,650 | -0.22(-1.50%) |
Aug 12, 2015 | 14.06 | 14.44 | 14.04 | 14.42 | 167,293 | +0.27(+1.93%) |
Aug 11, 2015 | 13.82 | 14.16 | 13.80 | 14.14 | 280,501 | -0.01(-0.10%) |
Aug 10, 2015 | 13.73 | 14.16 | 13.73 | 14.16 | 83,125 | +0.46(+3.36%) |
Aug 07, 2015 | 13.88 | 14.01 | 13.65 | 13.70 | 254,098 | -0.27(-1.90%) |
Aug 06, 2015 | 13.68 | 13.98 | 13.55 | 13.96 | 291,522 | +0.25(+1.83%) |
Aug 05, 2015 | 13.91 | 14.07 | 13.71 | 13.71 | 362,361 | -0.11(-0.78%) |
Aug 04, 2015 | 13.89 | 14.05 | 13.76 | 13.82 | 149,349 | -0.07(-0.52%) |