Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.90 | 15.95 | 15.69 | 15.72 | 11,469,616 | -0.15(-0.93%) |
Oct 29, 2015 | 15.80 | 15.93 | 15.77 | 15.87 | 10,635,575 | -0.01(-0.08%) |
Oct 28, 2015 | 15.59 | 15.88 | 15.47 | 15.88 | 16,885,538 | +0.35(+2.28%) |
Oct 27, 2015 | 15.48 | 15.59 | 15.41 | 15.53 | 10,427,781 | -0.07(-0.45%) |
Oct 26, 2015 | 15.64 | 15.65 | 15.53 | 15.60 | 9,933,174 | -0.08(-0.49%) |
Oct 23, 2015 | 15.63 | 15.74 | 15.49 | 15.67 | 20,161,822 | +0.35(+2.31%) |
Oct 22, 2015 | 15.00 | 15.37 | 14.97 | 15.32 | 20,900,372 | +0.48(+3.25%) |
Oct 21, 2015 | 15.10 | 15.11 | 14.80 | 14.84 | 16,700,755 | -0.17(-1.15%) |
Oct 20, 2015 | 14.98 | 15.13 | 14.94 | 15.01 | 9,185,175 | -0.03(-0.22%) |
Oct 19, 2015 | 14.93 | 15.06 | 14.88 | 15.04 | 10,247,393 | +0.02(+0.11%) |
Oct 16, 2015 | 14.97 | 15.04 | 14.84 | 15.03 | 13,739,965 | +0.12(+0.81%) |
Oct 15, 2015 | 14.58 | 14.91 | 14.52 | 14.91 | 14,983,056 | +0.45(+3.13%) |
Oct 14, 2015 | 14.61 | 14.70 | 14.41 | 14.45 | 14,539,539 | -0.15(-1.05%) |
Oct 13, 2015 | 14.67 | 14.89 | 14.58 | 14.61 | 11,404,159 | -0.18(-1.22%) |
Oct 12, 2015 | 14.78 | 14.83 | 14.71 | 14.79 | 6,910,773 | +0.03(+0.18%) |
Oct 09, 2015 | 14.78 | 14.85 | 14.66 | 14.76 | 12,331,687 | +0.01(+0.10%) |
Oct 08, 2015 | 14.42 | 14.80 | 14.37 | 14.75 | 23,657,492 | +0.26(+1.81%) |
Oct 07, 2015 | 14.41 | 14.55 | 14.21 | 14.49 | 20,606,186 | +0.23(+1.64%) |
Oct 06, 2015 | 14.34 | 14.42 | 14.14 | 14.25 | 18,331,866 | -0.10(-0.69%) |
Oct 05, 2015 | 14.06 | 14.39 | 14.05 | 14.35 | 19,410,864 | +0.49(+3.53%) |
Oct 02, 2015 | 13.13 | 13.86 | 13.04 | 13.86 | 38,832,416 | +0.40(+2.97%) |
Oct 01, 2015 | 13.46 | 13.51 | 13.14 | 13.46 | 27,722,128 | +0.08(+0.58%) |
Sep 30, 2015 | 13.22 | 13.41 | 13.09 | 13.39 | 33,102,228 | +0.48(+3.71%) |
Sep 29, 2015 | 12.93 | 13.13 | 12.75 | 12.91 | 34,408,120 | +0.02(+0.13%) |
Sep 28, 2015 | 13.42 | 13.44 | 12.85 | 12.89 | 39,310,804 | -0.69(-5.05%) |
Sep 25, 2015 | 13.83 | 13.88 | 13.43 | 13.58 | 41,624,268 | -0.02(-0.14%) |
Sep 24, 2015 | 13.48 | 13.66 | 13.26 | 13.60 | 31,350,714 | -0.08(-0.56%) |
Sep 23, 2015 | 13.75 | 13.83 | 13.59 | 13.67 | 16,524,043 | -0.06(-0.44%) |
Sep 22, 2015 | 13.73 | 13.81 | 13.54 | 13.73 | 25,952,962 | -0.35(-2.51%) |
Sep 21, 2015 | 14.09 | 14.27 | 13.92 | 14.09 | 20,732,456 | +0.13(+0.95%) |
Sep 18, 2015 | 13.99 | 14.26 | 13.88 | 13.95 | 35,114,060 | -0.47(-3.24%) |
Sep 17, 2015 | 14.46 | 14.87 | 14.36 | 14.42 | 31,438,958 | -0.07(-0.50%) |
Sep 16, 2015 | 14.29 | 14.52 | 14.24 | 14.49 | 15,643,069 | +0.26(+1.79%) |
Sep 15, 2015 | 13.98 | 14.32 | 13.91 | 14.24 | 13,974,093 | +0.35(+2.50%) |
Sep 14, 2015 | 14.03 | 14.03 | 13.81 | 13.89 | 13,584,195 | -0.10(-0.72%) |
Sep 11, 2015 | 13.80 | 14.00 | 13.69 | 13.99 | 12,846,559 | +0.12(+0.89%) |
Sep 10, 2015 | 13.69 | 14.07 | 13.65 | 13.87 | 21,872,678 | +0.15(+1.07%) |
Sep 09, 2015 | 14.38 | 14.39 | 13.66 | 13.72 | 21,146,076 | -0.39(-2.78%) |
Sep 08, 2015 | 13.90 | 14.12 | 13.79 | 14.12 | 19,052,236 | +0.69(+5.11%) |
Sep 04, 2015 | 13.47 | 13.43 | 13.43 | 13.43 | 26,405,492 | -0.42(-3.02%) |
Sep 03, 2015 | 13.94 | 14.20 | 13.76 | 13.85 | 24,096,906 | +0.02(+0.16%) |
Sep 02, 2015 | 13.73 | 13.83 | 13.41 | 13.83 | 27,862,150 | +0.52(+3.87%) |
Sep 01, 2015 | 13.50 | 13.75 | 13.17 | 13.31 | 42,256,068 | -0.86(-6.07%) |
Aug 31, 2015 | 14.24 | 14.38 | 14.07 | 14.17 | 19,348,290 | -0.22(-1.56%) |
Aug 28, 2015 | 14.28 | 14.48 | 14.21 | 14.39 | 21,549,896 | -0.00(-0.02%) |
Aug 27, 2015 | 14.11 | 14.43 | 13.83 | 14.40 | 34,287,120 | +0.67(+4.86%) |
Aug 26, 2015 | 13.39 | 13.76 | 12.90 | 13.73 | 29,743,246 | +0.99(+7.75%) |
Aug 25, 2015 | 13.90 | 13.90 | 12.72 | 12.74 | 36,171,536 | -0.31(-2.40%) |
Aug 24, 2015 | 12.74 | 13.97 | 12.04 | 13.06 | 44,970,272 | -1.18(-8.27%) |
Aug 21, 2015 | 14.85 | 15.02 | 14.22 | 14.23 | 52,045,340 | -0.95(-6.23%) |
Aug 20, 2015 | 15.57 | 15.66 | 15.17 | 15.18 | 35,447,276 | -0.66(-4.15%) |
Aug 19, 2015 | 15.96 | 16.10 | 15.69 | 15.84 | 26,208,498 | -0.26(-1.59%) |
Aug 18, 2015 | 16.14 | 16.20 | 16.05 | 16.09 | 9,312,584 | -0.10(-0.61%) |
Aug 17, 2015 | 15.91 | 16.19 | 15.82 | 16.19 | 11,984,842 | +0.18(+1.14%) |
Aug 14, 2015 | 15.87 | 16.02 | 15.84 | 16.01 | 9,907,862 | +0.11(+0.70%) |
Aug 13, 2015 | 15.92 | 16.03 | 15.80 | 15.90 | 15,366,466 | -0.03(-0.20%) |
Aug 12, 2015 | 15.66 | 15.97 | 15.40 | 15.93 | 28,622,340 | +0.04(+0.23%) |
Aug 11, 2015 | 15.95 | 16.02 | 15.76 | 15.89 | 17,187,744 | -0.30(-1.86%) |
Aug 10, 2015 | 16.00 | 16.21 | 16.00 | 16.19 | 15,580,503 | +0.39(+2.47%) |
Aug 07, 2015 | 15.83 | 15.86 | 15.64 | 15.80 | 14,307,704 | -0.08(-0.50%) |
Aug 06, 2015 | 16.15 | 16.18 | 15.75 | 15.88 | 14,266,957 | -0.25(-1.52%) |
Aug 05, 2015 | 16.18 | 16.31 | 16.07 | 16.13 | 10,523,173 | +0.12(+0.75%) |
Aug 04, 2015 | 16.07 | 16.15 | 15.93 | 16.01 | 9,851,593 | -0.07(-0.42%) |