Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.75 | 21.75 | 21.00 | 21.15 | 10,208 | -0.45(-2.08%) |
Oct 29, 2015 | 19.50 | 21.89 | 19.50 | 21.60 | 22,134 | +1.50(+7.46%) |
Oct 28, 2015 | 19.80 | 20.10 | 19.35 | 20.10 | 16,634 | +0.15(+0.75%) |
Oct 27, 2015 | 20.55 | 20.55 | 19.65 | 19.95 | 8,299 | -0.30(-1.48%) |
Oct 26, 2015 | 20.55 | 20.70 | 19.50 | 20.25 | 12,538 | +0.15(+0.75%) |
Oct 23, 2015 | 20.55 | 20.55 | 19.20 | 20.10 | 32,273 | +0.00(+0.00%) |
Oct 22, 2015 | 20.85 | 21.00 | 19.65 | 20.10 | 24,807 | -0.30(-1.47%) |
Oct 21, 2015 | 20.70 | 20.85 | 19.20 | 20.40 | 11,586 | -0.30(-1.45%) |
Oct 20, 2015 | 20.85 | 21.75 | 18.90 | 20.70 | 59,936 | +0.00(+0.00%) |
Oct 19, 2015 | 17.40 | 21.00 | 17.25 | 20.70 | 54,039 | +2.85(+15.97%) |
Oct 16, 2015 | 18.00 | 18.75 | 17.40 | 17.85 | 22,200 | -0.90(-4.80%) |
Oct 15, 2015 | 16.80 | 18.75 | 16.80 | 18.75 | 43,179 | +2.25(+13.64%) |
Oct 14, 2015 | 17.25 | 17.25 | 15.75 | 16.50 | 15,811 | -0.75(-4.35%) |
Oct 13, 2015 | 16.65 | 17.25 | 16.50 | 17.25 | 15,642 | +0.60(+3.60%) |
Oct 12, 2015 | 17.25 | 17.25 | 16.50 | 16.65 | 11,496 | +0.45(+2.78%) |
Oct 09, 2015 | 15.75 | 16.50 | 15.75 | 16.20 | 8,338 | +0.00(+0.00%) |
Oct 08, 2015 | 16.05 | 17.10 | 15.60 | 16.20 | 34,094 | +0.60(+3.85%) |
Oct 07, 2015 | 14.85 | 16.35 | 14.71 | 15.60 | 37,899 | -0.15(-0.95%) |
Oct 06, 2015 | 13.95 | 15.90 | 13.66 | 15.75 | 49,894 | +1.80(+12.90%) |
Oct 05, 2015 | 14.10 | 14.10 | 13.22 | 13.95 | 15,233 | +0.30(+2.20%) |
Oct 02, 2015 | 13.05 | 13.80 | 12.86 | 13.65 | 19,120 | +0.94(+7.39%) |
Oct 01, 2015 | 12.60 | 13.04 | 12.30 | 12.71 | 3,074 | +0.11(+0.88%) |
Sep 30, 2015 | 12.57 | 12.60 | 12.03 | 12.60 | 3,460 | +0.15(+1.20%) |
Sep 29, 2015 | 12.90 | 12.90 | 12.00 | 12.45 | 3,615 | -0.15(-1.18%) |
Sep 28, 2015 | 12.90 | 12.90 | 12.22 | 12.60 | 4,639 | -0.30(-2.34%) |
Sep 25, 2015 | 13.65 | 13.65 | 12.77 | 12.90 | 10,525 | -0.75(-5.49%) |
Sep 24, 2015 | 13.35 | 14.25 | 13.33 | 13.65 | 17,718 | -0.30(-2.15%) |
Sep 23, 2015 | 13.77 | 14.05 | 13.65 | 13.95 | 6,929 | +0.39(+2.88%) |
Sep 22, 2015 | 13.30 | 14.25 | 13.30 | 13.56 | 7,095 | +0.51(+3.91%) |
Sep 21, 2015 | 13.05 | 14.25 | 12.90 | 13.05 | 6,269 | -0.60(-4.40%) |
Sep 18, 2015 | 13.83 | 14.10 | 12.79 | 13.65 | 8,415 | -0.09(-0.68%) |
Sep 17, 2015 | 13.20 | 13.85 | 13.20 | 13.74 | 8,886 | +0.69(+5.31%) |
Sep 16, 2015 | 12.75 | 13.47 | 12.60 | 13.05 | 5,757 | +0.42(+3.36%) |
Sep 15, 2015 | 12.40 | 12.90 | 12.30 | 12.63 | 3,159 | +0.24(+1.96%) |
Sep 14, 2015 | 13.95 | 14.10 | 12.15 | 12.38 | 10,396 | -0.82(-6.19%) |
Sep 11, 2015 | 14.70 | 14.70 | 13.20 | 13.20 | 7,225 | -0.45(-3.30%) |
Sep 10, 2015 | 14.07 | 14.10 | 13.50 | 13.65 | 5,692 | +0.15(+1.11%) |
Sep 09, 2015 | 13.72 | 15.75 | 13.50 | 13.50 | 35,299 | +0.00(+0.00%) |
Sep 08, 2015 | 15.45 | 16.95 | 13.50 | 13.50 | 52,908 | -1.95(-12.62%) |
Sep 04, 2015 | 14.25 | 15.45 | 15.45 | 15.45 | 45,120 | +1.81(+13.25%) |
Sep 03, 2015 | 13.64 | 14.25 | 13.35 | 13.64 | 18,977 | +0.42(+3.20%) |
Sep 02, 2015 | 13.35 | 14.25 | 13.20 | 13.22 | 24,553 | -0.19(-1.43%) |
Sep 01, 2015 | 11.40 | 13.95 | 11.10 | 13.41 | 22,636 | +1.78(+15.26%) |
Aug 31, 2015 | 10.50 | 11.87 | 10.50 | 11.64 | 13,568 | +0.99(+9.25%) |
Aug 28, 2015 | 10.50 | 11.25 | 9.600 | 10.65 | 14,558 | +0.45(+4.41%) |
Aug 27, 2015 | 9.135 | 10.50 | 8.927 | 10.20 | 14,594 | +1.07(+11.75%) |
Aug 26, 2015 | 9.600 | 9.765 | 8.700 | 9.127 | 14,526 | -0.47(-4.92%) |
Aug 25, 2015 | 10.20 | 10.20 | 9.152 | 9.600 | 5,331 | -0.30(-3.03%) |
Aug 24, 2015 | 9.054 | 10.35 | 8.732 | 9.900 | 16,149 | -0.75(-7.04%) |
Aug 21, 2015 | 11.25 | 11.34 | 9.642 | 10.65 | 16,932 | -0.55(-4.94%) |
Aug 20, 2015 | 10.05 | 11.25 | 9.600 | 11.20 | 25,820 | +1.44(+14.73%) |
Aug 19, 2015 | 9.600 | 10.20 | 9.150 | 9.765 | 13,425 | +0.50(+5.34%) |
Aug 18, 2015 | 9.000 | 9.431 | 8.550 | 9.270 | 22,577 | +0.72(+8.42%) |
Aug 17, 2015 | 8.880 | 9.300 | 8.400 | 8.550 | 10,612 | -0.52(-5.79%) |
Aug 14, 2015 | 9.750 | 9.750 | 8.532 | 9.075 | 18,910 | -0.53(-5.47%) |
Aug 13, 2015 | 9.825 | 10.20 | 9.600 | 9.600 | 14,220 | -0.65(-6.34%) |
Aug 12, 2015 | 10.44 | 10.65 | 10.20 | 10.25 | 5,645 | -0.48(-4.43%) |
Aug 11, 2015 | 10.35 | 10.80 | 10.05 | 10.72 | 14,568 | +0.22(+2.14%) |
Aug 10, 2015 | 9.600 | 11.03 | 9.600 | 10.50 | 15,597 | +0.90(+9.36%) |
Aug 07, 2015 | 10.72 | 10.72 | 8.450 | 9.601 | 33,224 | -1.05(-9.85%) |
Aug 06, 2015 | 11.10 | 11.10 | 10.20 | 10.65 | 16,063 | -0.30(-2.74%) |
Aug 05, 2015 | 12.00 | 13.50 | 10.56 | 10.95 | 29,360 | -0.90(-7.59%) |
Aug 04, 2015 | 11.40 | 12.00 | 10.50 | 11.85 | 45,938 | +0.08(+0.66%) |