Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.08 | 15.32 | 14.81 | 15.07 | 6,741,765 | +0.01(+0.07%) |
Oct 29, 2015 | 14.21 | 15.18 | 14.19 | 15.06 | 7,508,695 | +0.51(+3.52%) |
Oct 28, 2015 | 14.06 | 14.65 | 13.97 | 14.55 | 7,803,640 | +0.58(+4.16%) |
Oct 27, 2015 | 14.00 | 14.10 | 13.73 | 13.97 | 8,739,708 | -0.20(-1.44%) |
Oct 26, 2015 | 14.36 | 14.42 | 14.14 | 14.17 | 6,774,779 | -0.29(-2.01%) |
Oct 23, 2015 | 14.25 | 14.57 | 14.12 | 14.46 | 10,358,300 | +0.23(+1.59%) |
Oct 22, 2015 | 14.52 | 14.57 | 13.83 | 14.24 | 19,450,740 | -0.34(-2.36%) |
Oct 21, 2015 | 14.97 | 14.98 | 14.54 | 14.58 | 6,686,306 | -0.41(-2.76%) |
Oct 20, 2015 | 15.15 | 15.22 | 14.92 | 14.99 | 7,187,249 | -0.26(-1.69%) |
Oct 19, 2015 | 15.33 | 15.37 | 15.01 | 15.25 | 5,832,820 | -0.27(-1.77%) |
Oct 16, 2015 | 15.58 | 15.60 | 15.33 | 15.53 | 9,455,375 | +0.04(+0.24%) |
Oct 15, 2015 | 15.12 | 15.55 | 14.94 | 15.49 | 8,109,603 | +0.54(+3.63%) |
Oct 14, 2015 | 14.94 | 15.02 | 14.63 | 14.95 | 5,409,696 | +0.01(+0.04%) |
Oct 13, 2015 | 15.08 | 15.29 | 14.88 | 14.94 | 5,476,431 | -0.26(-1.70%) |
Oct 12, 2015 | 15.47 | 15.50 | 15.01 | 15.20 | 5,673,441 | -0.27(-1.74%) |
Oct 09, 2015 | 15.41 | 15.49 | 15.20 | 15.47 | 5,581,053 | +0.13(+0.84%) |
Oct 08, 2015 | 15.09 | 15.43 | 14.80 | 15.34 | 6,455,263 | +0.21(+1.42%) |
Oct 07, 2015 | 15.24 | 15.39 | 14.83 | 15.12 | 9,920,979 | +0.14(+0.93%) |
Oct 06, 2015 | 15.44 | 15.58 | 14.97 | 14.98 | 9,100,848 | -0.44(-2.86%) |
Oct 05, 2015 | 15.05 | 15.42 | 14.94 | 15.42 | 11,124,487 | +0.54(+3.65%) |
Oct 02, 2015 | 14.07 | 14.98 | 13.94 | 14.88 | 13,224,051 | +0.74(+5.21%) |
Oct 01, 2015 | 13.72 | 14.24 | 13.48 | 14.15 | 17,111,396 | +0.76(+5.70%) |
Sep 30, 2015 | 12.11 | 13.48 | 12.11 | 13.38 | 23,177,572 | +1.50(+12.67%) |
Sep 29, 2015 | 12.76 | 12.89 | 11.83 | 11.88 | 20,842,790 | -0.74(-5.88%) |
Sep 28, 2015 | 13.60 | 13.61 | 12.43 | 12.62 | 19,185,444 | -1.04(-7.60%) |
Sep 25, 2015 | 13.79 | 13.83 | 13.43 | 13.66 | 7,989,466 | -0.03(-0.20%) |
Sep 24, 2015 | 13.90 | 13.90 | 13.16 | 13.68 | 11,090,038 | -0.05(-0.39%) |
Sep 23, 2015 | 14.22 | 14.37 | 13.73 | 13.74 | 6,632,536 | -0.54(-3.80%) |
Sep 22, 2015 | 14.63 | 14.81 | 14.11 | 14.28 | 6,194,328 | -0.44(-2.96%) |
Sep 21, 2015 | 14.50 | 14.76 | 14.39 | 14.72 | 5,774,910 | +0.30(+2.09%) |
Sep 18, 2015 | 14.46 | 14.61 | 14.27 | 14.41 | 13,819,667 | -0.27(-1.83%) |
Sep 17, 2015 | 14.37 | 15.00 | 14.24 | 14.68 | 7,433,248 | +0.29(+2.02%) |
Sep 16, 2015 | 14.05 | 14.44 | 14.02 | 14.39 | 6,193,920 | +0.39(+2.76%) |
Sep 15, 2015 | 13.87 | 14.12 | 13.80 | 14.01 | 5,308,115 | +0.07(+0.50%) |
Sep 14, 2015 | 14.06 | 14.09 | 13.84 | 13.94 | 5,328,249 | -0.17(-1.22%) |
Sep 11, 2015 | 14.42 | 14.48 | 14.08 | 14.11 | 7,159,435 | -0.42(-2.89%) |
Sep 10, 2015 | 14.52 | 14.70 | 14.43 | 14.53 | 7,087,868 | -0.02(-0.11%) |
Sep 09, 2015 | 14.69 | 14.87 | 14.51 | 14.54 | 5,559,027 | -0.19(-1.28%) |
Sep 08, 2015 | 14.74 | 14.83 | 14.61 | 14.73 | 4,621,320 | +0.09(+0.59%) |
Sep 04, 2015 | 14.54 | 14.65 | 14.65 | 14.65 | 3,789,158 | -0.07(-0.48%) |
Sep 03, 2015 | 15.03 | 15.10 | 14.60 | 14.72 | 5,103,543 | -0.17(-1.16%) |
Sep 02, 2015 | 14.94 | 15.18 | 14.35 | 14.89 | 7,305,505 | +0.11(+0.76%) |
Sep 01, 2015 | 14.69 | 14.90 | 14.47 | 14.77 | 7,477,581 | -0.33(-2.21%) |
Aug 31, 2015 | 15.32 | 15.59 | 14.90 | 15.11 | 8,495,589 | -0.27(-1.78%) |
Aug 28, 2015 | 15.26 | 15.69 | 15.09 | 15.38 | 7,061,983 | +0.09(+0.56%) |
Aug 27, 2015 | 14.92 | 15.46 | 14.84 | 15.30 | 6,735,542 | +0.64(+4.40%) |
Aug 26, 2015 | 14.24 | 14.69 | 14.12 | 14.65 | 9,570,346 | +0.56(+3.97%) |
Aug 25, 2015 | 14.63 | 14.69 | 14.08 | 14.09 | 7,352,521 | +0.05(+0.34%) |
Aug 24, 2015 | 13.60 | 14.76 | 13.23 | 14.04 | 13,995,883 | -0.64(-4.39%) |
Aug 21, 2015 | 15.05 | 15.11 | 14.67 | 14.69 | 7,897,227 | -0.44(-2.88%) |
Aug 20, 2015 | 15.32 | 15.58 | 15.09 | 15.12 | 5,345,713 | -0.28(-1.85%) |
Aug 19, 2015 | 15.72 | 15.90 | 15.27 | 15.41 | 6,499,021 | -0.39(-2.48%) |
Aug 18, 2015 | 15.90 | 16.00 | 15.63 | 15.80 | 5,180,766 | -0.11(-0.71%) |
Aug 17, 2015 | 15.23 | 16.08 | 15.22 | 15.91 | 14,199,003 | +0.63(+4.15%) |
Aug 14, 2015 | 15.32 | 15.53 | 15.15 | 15.28 | 4,973,154 | +0.03(+0.21%) |
Aug 13, 2015 | 15.35 | 15.49 | 14.97 | 15.25 | 6,578,489 | -0.07(-0.46%) |
Aug 12, 2015 | 14.67 | 15.40 | 14.59 | 15.32 | 7,240,863 | +0.59(+4.01%) |
Aug 11, 2015 | 14.63 | 14.83 | 14.54 | 14.73 | 5,208,397 | -0.13(-0.90%) |
Aug 10, 2015 | 14.31 | 14.96 | 14.27 | 14.86 | 12,984,619 | +0.66(+4.62%) |
Aug 07, 2015 | 14.02 | 14.38 | 13.95 | 14.20 | 9,333,013 | +0.27(+1.97%) |
Aug 06, 2015 | 13.71 | 14.24 | 13.27 | 13.93 | 16,026,747 | +0.03(+0.23%) |
Aug 05, 2015 | 14.84 | 15.17 | 13.82 | 13.90 | 14,339,190 | -0.88(-5.96%) |
Aug 04, 2015 | 14.65 | 14.92 | 14.52 | 14.78 | 6,794,187 | +0.10(+0.70%) |