Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.07 | 14.28 | 13.92 | 14.14 | 3,444,543 | +0.08(+0.54%) |
Oct 29, 2015 | 14.14 | 14.31 | 13.92 | 14.07 | 3,095,366 | -0.19(-1.30%) |
Oct 28, 2015 | 13.63 | 14.26 | 13.57 | 14.25 | 3,330,084 | +0.61(+4.44%) |
Oct 27, 2015 | 13.75 | 13.88 | 13.56 | 13.65 | 3,061,544 | -0.29(-2.05%) |
Oct 26, 2015 | 13.91 | 14.00 | 13.77 | 13.93 | 3,139,651 | -0.03(-0.18%) |
Oct 23, 2015 | 13.23 | 13.98 | 12.98 | 13.96 | 6,132,451 | +0.76(+5.74%) |
Oct 22, 2015 | 13.43 | 13.67 | 12.65 | 13.20 | 8,309,502 | -0.93(-6.56%) |
Oct 21, 2015 | 14.59 | 14.68 | 14.09 | 14.13 | 4,213,492 | -0.35(-2.39%) |
Oct 20, 2015 | 14.50 | 14.81 | 14.42 | 14.47 | 3,289,543 | -0.11(-0.75%) |
Oct 19, 2015 | 14.36 | 14.69 | 14.26 | 14.58 | 3,277,109 | +0.16(+1.11%) |
Oct 16, 2015 | 14.72 | 14.73 | 14.19 | 14.42 | 2,668,702 | -0.26(-1.78%) |
Oct 15, 2015 | 14.70 | 14.78 | 14.39 | 14.68 | 2,743,649 | +0.00(+0.00%) |
Oct 14, 2015 | 14.64 | 14.84 | 14.55 | 14.68 | 1,769,634 | -0.02(-0.11%) |
Oct 13, 2015 | 14.97 | 15.15 | 14.70 | 14.70 | 2,030,870 | -0.35(-2.29%) |
Oct 12, 2015 | 15.16 | 15.19 | 15.00 | 15.05 | 1,837,257 | -0.14(-0.94%) |
Oct 09, 2015 | 15.16 | 15.26 | 15.02 | 15.19 | 2,150,420 | +0.17(+1.12%) |
Oct 08, 2015 | 14.83 | 15.15 | 14.77 | 15.02 | 3,368,892 | +0.19(+1.31%) |
Oct 07, 2015 | 14.55 | 14.94 | 14.47 | 14.83 | 3,295,329 | +0.42(+2.92%) |
Oct 06, 2015 | 14.23 | 14.52 | 14.20 | 14.41 | 2,671,193 | +0.18(+1.24%) |
Oct 05, 2015 | 13.72 | 14.25 | 13.62 | 14.23 | 2,331,576 | +0.67(+4.90%) |
Oct 02, 2015 | 13.20 | 13.56 | 13.05 | 13.56 | 2,355,277 | +0.22(+1.64%) |
Oct 01, 2015 | 13.41 | 13.52 | 13.17 | 13.35 | 2,706,226 | -0.03(-0.19%) |
Sep 30, 2015 | 13.26 | 13.45 | 13.16 | 13.37 | 3,654,217 | +0.34(+2.58%) |
Sep 29, 2015 | 13.03 | 13.12 | 12.93 | 13.03 | 3,228,241 | +0.05(+0.39%) |
Sep 28, 2015 | 13.21 | 13.27 | 12.91 | 12.98 | 2,846,830 | -0.31(-2.34%) |
Sep 25, 2015 | 13.62 | 13.70 | 13.24 | 13.29 | 3,908,389 | -0.17(-1.25%) |
Sep 24, 2015 | 13.53 | 13.59 | 13.08 | 13.46 | 3,356,503 | -0.29(-2.14%) |
Sep 23, 2015 | 13.95 | 14.04 | 13.68 | 13.76 | 1,463,723 | -0.16(-1.15%) |
Sep 22, 2015 | 13.95 | 14.00 | 13.77 | 13.92 | 2,790,654 | -0.45(-3.16%) |
Sep 21, 2015 | 14.47 | 14.63 | 14.31 | 14.37 | 1,458,463 | -0.09(-0.64%) |
Sep 18, 2015 | 14.73 | 14.84 | 14.41 | 14.46 | 3,122,261 | -0.47(-3.16%) |
Sep 17, 2015 | 15.11 | 15.25 | 14.89 | 14.94 | 2,037,814 | -0.18(-1.17%) |
Sep 16, 2015 | 14.67 | 15.15 | 14.58 | 15.11 | 1,630,110 | +0.49(+3.34%) |
Sep 15, 2015 | 14.37 | 14.68 | 14.25 | 14.62 | 2,128,913 | +0.27(+1.88%) |
Sep 14, 2015 | 14.52 | 14.57 | 14.31 | 14.36 | 1,447,524 | -0.15(-1.05%) |
Sep 11, 2015 | 14.50 | 14.60 | 14.35 | 14.51 | 1,468,822 | -0.05(-0.35%) |
Sep 10, 2015 | 14.47 | 14.73 | 14.44 | 14.56 | 1,334,130 | +0.05(+0.35%) |
Sep 09, 2015 | 14.74 | 14.88 | 14.48 | 14.51 | 2,182,980 | +0.02(+0.12%) |
Sep 08, 2015 | 14.42 | 14.54 | 14.33 | 14.49 | 1,326,693 | +0.35(+2.50%) |
Sep 04, 2015 | 14.16 | 14.14 | 14.14 | 14.14 | 1,475,375 | -0.26(-1.81%) |
Sep 03, 2015 | 14.39 | 14.70 | 14.28 | 14.40 | 1,676,164 | +0.08(+0.59%) |
Sep 02, 2015 | 14.35 | 14.39 | 14.04 | 14.31 | 1,461,454 | +0.15(+1.07%) |
Sep 01, 2015 | 14.46 | 14.66 | 14.07 | 14.16 | 3,781,290 | -0.61(-4.10%) |
Aug 31, 2015 | 14.64 | 14.94 | 14.62 | 14.77 | 2,021,541 | +0.08(+0.52%) |
Aug 28, 2015 | 14.41 | 14.75 | 14.41 | 14.69 | 2,080,562 | +0.22(+1.51%) |
Aug 27, 2015 | 14.09 | 14.53 | 14.07 | 14.47 | 2,742,664 | +0.53(+3.80%) |
Aug 26, 2015 | 13.87 | 14.00 | 13.51 | 13.94 | 2,131,657 | +0.39(+2.86%) |
Aug 25, 2015 | 14.25 | 14.31 | 13.54 | 13.56 | 2,314,063 | -0.17(-1.23%) |
Aug 24, 2015 | 13.13 | 14.26 | 13.13 | 13.72 | 3,660,664 | -0.61(-4.29%) |
Aug 21, 2015 | 14.53 | 14.71 | 14.30 | 14.34 | 3,008,309 | -0.52(-3.51%) |
Aug 20, 2015 | 15.26 | 15.30 | 14.84 | 14.86 | 2,377,418 | -0.55(-3.55%) |
Aug 19, 2015 | 15.62 | 15.63 | 15.29 | 15.41 | 1,343,091 | -0.25(-1.61%) |
Aug 18, 2015 | 15.83 | 15.88 | 15.58 | 15.66 | 1,784,871 | -0.16(-1.01%) |
Aug 17, 2015 | 15.50 | 15.82 | 15.41 | 15.82 | 1,996,021 | +0.24(+1.56%) |
Aug 14, 2015 | 15.44 | 15.64 | 15.43 | 15.58 | 1,077,713 | +0.13(+0.87%) |
Aug 13, 2015 | 15.53 | 15.62 | 15.42 | 15.44 | 1,578,425 | -0.05(-0.32%) |
Aug 12, 2015 | 15.41 | 15.55 | 15.21 | 15.49 | 1,759,459 | -0.07(-0.43%) |
Aug 11, 2015 | 15.73 | 15.77 | 15.49 | 15.56 | 2,421,873 | -0.45(-2.83%) |
Aug 10, 2015 | 15.74 | 16.08 | 15.74 | 16.01 | 2,460,942 | +0.34(+2.14%) |
Aug 07, 2015 | 15.48 | 15.82 | 15.43 | 15.68 | 2,433,606 | +0.13(+0.81%) |
Aug 06, 2015 | 15.64 | 15.72 | 15.43 | 15.55 | 2,779,098 | -0.10(-0.64%) |
Aug 05, 2015 | 15.56 | 15.75 | 15.53 | 15.65 | 3,327,173 | +0.18(+1.14%) |
Aug 04, 2015 | 15.55 | 15.69 | 15.40 | 15.48 | 2,347,615 | -0.03(-0.16%) |