Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.66 | 13.73 | 13.56 | 13.65 | 7,366,834 | +0.01(+0.11%) |
Oct 29, 2015 | 13.59 | 13.68 | 13.44 | 13.64 | 7,414,928 | +0.00(+0.00%) |
Oct 28, 2015 | 13.73 | 13.81 | 13.48 | 13.64 | 5,897,396 | -0.04(-0.32%) |
Oct 27, 2015 | 13.76 | 13.81 | 13.62 | 13.68 | 5,873,364 | -0.13(-0.96%) |
Oct 26, 2015 | 13.74 | 13.83 | 13.62 | 13.82 | 6,111,467 | +0.11(+0.81%) |
Oct 23, 2015 | 14.10 | 14.17 | 13.67 | 13.70 | 5,418,502 | -0.38(-2.67%) |
Oct 22, 2015 | 13.87 | 14.18 | 13.87 | 14.08 | 7,527,208 | +0.26(+1.92%) |
Oct 21, 2015 | 13.71 | 13.93 | 13.67 | 13.82 | 5,697,588 | +0.13(+0.97%) |
Oct 20, 2015 | 13.56 | 13.75 | 13.56 | 13.68 | 4,522,918 | +0.08(+0.59%) |
Oct 19, 2015 | 13.48 | 13.64 | 13.44 | 13.60 | 6,862,724 | -0.16(-1.18%) |
Oct 16, 2015 | 13.79 | 13.87 | 13.67 | 13.76 | 4,165,917 | +0.03(+0.21%) |
Oct 15, 2015 | 13.48 | 13.78 | 13.45 | 13.73 | 6,721,915 | +0.29(+2.19%) |
Oct 14, 2015 | 13.56 | 13.59 | 13.43 | 13.44 | 5,170,179 | -0.10(-0.71%) |
Oct 13, 2015 | 13.66 | 13.70 | 13.51 | 13.54 | 6,072,148 | -0.11(-0.81%) |
Oct 12, 2015 | 13.74 | 13.86 | 13.60 | 13.65 | 3,915,162 | -0.10(-0.70%) |
Oct 09, 2015 | 13.80 | 13.84 | 13.65 | 13.74 | 3,166,343 | -0.05(-0.37%) |
Oct 08, 2015 | 13.65 | 13.84 | 13.60 | 13.79 | 4,817,068 | +0.13(+0.92%) |
Oct 07, 2015 | 13.67 | 13.85 | 13.62 | 13.67 | 6,003,902 | +0.06(+0.43%) |
Oct 06, 2015 | 13.64 | 13.73 | 13.51 | 13.61 | 4,144,822 | -0.04(-0.32%) |
Oct 05, 2015 | 13.37 | 13.68 | 13.29 | 13.65 | 5,179,458 | +0.38(+2.88%) |
Oct 02, 2015 | 13.07 | 13.27 | 12.97 | 13.27 | 5,683,312 | +0.19(+1.46%) |
Oct 01, 2015 | 13.32 | 13.35 | 12.95 | 13.08 | 4,707,365 | -0.20(-1.50%) |
Sep 30, 2015 | 12.98 | 13.29 | 12.93 | 13.28 | 4,575,165 | +0.38(+2.91%) |
Sep 29, 2015 | 12.94 | 13.00 | 12.87 | 12.90 | 7,850,091 | -0.01(-0.06%) |
Sep 28, 2015 | 13.12 | 13.19 | 12.90 | 12.91 | 8,170,489 | -0.26(-1.96%) |
Sep 25, 2015 | 13.15 | 13.29 | 13.01 | 13.17 | 9,123,900 | +0.05(+0.39%) |
Sep 24, 2015 | 13.03 | 13.19 | 13.02 | 13.12 | 7,261,700 | +0.05(+0.39%) |
Sep 23, 2015 | 13.12 | 13.21 | 13.04 | 13.06 | 4,244,381 | -0.05(-0.39%) |
Sep 22, 2015 | 13.28 | 13.37 | 13.06 | 13.12 | 4,649,340 | -0.27(-2.03%) |
Sep 21, 2015 | 13.34 | 13.50 | 13.29 | 13.39 | 3,906,553 | +0.10(+0.78%) |
Sep 18, 2015 | 13.31 | 13.51 | 13.26 | 13.29 | 6,293,646 | -0.17(-1.26%) |
Sep 17, 2015 | 13.35 | 13.67 | 13.30 | 13.45 | 3,391,758 | +0.10(+0.77%) |
Sep 16, 2015 | 13.19 | 13.37 | 13.12 | 13.35 | 2,459,486 | +0.20(+1.51%) |
Sep 15, 2015 | 13.14 | 13.18 | 13.04 | 13.15 | 4,078,721 | +0.04(+0.34%) |
Sep 14, 2015 | 13.04 | 13.15 | 13.01 | 13.11 | 3,889,269 | +0.09(+0.68%) |
Sep 11, 2015 | 12.97 | 13.07 | 12.93 | 13.02 | 4,393,822 | -0.03(-0.23%) |
Sep 10, 2015 | 13.05 | 13.26 | 13.02 | 13.05 | 4,455,352 | -0.01(-0.11%) |
Sep 09, 2015 | 13.30 | 13.31 | 13.04 | 13.06 | 5,223,967 | -0.17(-1.28%) |
Sep 08, 2015 | 13.16 | 13.26 | 13.10 | 13.23 | 3,454,367 | +0.27(+2.10%) |
Sep 04, 2015 | 13.08 | 12.96 | 12.96 | 12.96 | 4,761,654 | -0.24(-1.84%) |
Sep 03, 2015 | 13.07 | 13.30 | 13.06 | 13.20 | 4,764,668 | +0.16(+1.24%) |
Sep 02, 2015 | 13.29 | 13.30 | 12.87 | 13.04 | 8,013,461 | -0.09(-0.67%) |
Sep 01, 2015 | 13.48 | 13.48 | 13.06 | 13.13 | 6,409,363 | -0.57(-4.19%) |
Aug 31, 2015 | 13.79 | 13.80 | 13.49 | 13.70 | 7,186,753 | -0.15(-1.06%) |
Aug 28, 2015 | 13.79 | 13.89 | 13.72 | 13.85 | 5,428,611 | +0.05(+0.37%) |
Aug 27, 2015 | 13.53 | 13.82 | 13.45 | 13.80 | 5,462,690 | +0.38(+2.85%) |
Aug 26, 2015 | 13.38 | 13.43 | 13.04 | 13.42 | 7,184,226 | +0.23(+1.73%) |
Aug 25, 2015 | 13.87 | 13.87 | 13.17 | 13.19 | 6,885,333 | -0.42(-3.08%) |
Aug 24, 2015 | 13.66 | 14.04 | 13.46 | 13.61 | 9,883,417 | -0.60(-4.25%) |
Aug 21, 2015 | 14.51 | 14.59 | 14.20 | 14.21 | 5,731,559 | -0.38(-2.57%) |
Aug 20, 2015 | 14.56 | 14.79 | 14.50 | 14.59 | 6,396,867 | -0.06(-0.40%) |
Aug 19, 2015 | 14.60 | 14.68 | 14.50 | 14.65 | 4,505,408 | -0.01(-0.05%) |
Aug 18, 2015 | 14.64 | 14.69 | 14.60 | 14.65 | 3,808,602 | -0.01(-0.05%) |
Aug 17, 2015 | 14.66 | 14.72 | 14.61 | 14.66 | 4,527,077 | +0.00(+0.00%) |
Aug 14, 2015 | 14.42 | 14.67 | 14.39 | 14.66 | 5,091,501 | +0.21(+1.43%) |
Aug 13, 2015 | 14.39 | 14.50 | 14.23 | 14.46 | 6,911,824 | +0.04(+0.26%) |
Aug 12, 2015 | 14.01 | 14.45 | 13.98 | 14.42 | 5,893,400 | +0.35(+2.50%) |
Aug 11, 2015 | 14.18 | 14.29 | 13.99 | 14.07 | 6,279,294 | -0.12(-0.87%) |
Aug 10, 2015 | 13.83 | 14.23 | 13.75 | 14.19 | 6,589,377 | +0.28(+2.04%) |
Aug 07, 2015 | 13.83 | 13.99 | 13.75 | 13.91 | 6,054,313 | +0.04(+0.31%) |
Aug 06, 2015 | 13.87 | 13.89 | 13.60 | 13.86 | 6,301,537 | +0.03(+0.21%) |
Aug 05, 2015 | 13.75 | 13.94 | 13.73 | 13.83 | 4,046,183 | +0.13(+0.95%) |
Aug 04, 2015 | 13.96 | 14.13 | 13.68 | 13.70 | 2,955,554 | -0.26(-1.87%) |