Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.51 | 14.84 | 14.51 | 14.69 | 3,697,872 | +0.21(+1.43%) |
Oct 29, 2015 | 14.65 | 14.65 | 14.37 | 14.48 | 5,351,685 | -0.16(-1.10%) |
Oct 28, 2015 | 14.71 | 14.78 | 14.45 | 14.65 | 4,149,759 | -0.01(-0.08%) |
Oct 27, 2015 | 14.85 | 14.88 | 14.55 | 14.66 | 3,689,805 | -0.23(-1.53%) |
Oct 26, 2015 | 14.95 | 14.95 | 14.78 | 14.89 | 2,031,265 | -0.03(-0.20%) |
Oct 23, 2015 | 15.00 | 15.10 | 14.82 | 14.92 | 3,136,738 | -0.11(-0.71%) |
Oct 22, 2015 | 14.79 | 15.06 | 14.74 | 15.02 | 2,291,233 | +0.27(+1.80%) |
Oct 21, 2015 | 14.90 | 15.02 | 14.73 | 14.76 | 2,029,423 | -0.11(-0.72%) |
Oct 20, 2015 | 14.83 | 14.88 | 14.68 | 14.86 | 4,555,414 | -0.01(-0.05%) |
Oct 19, 2015 | 14.77 | 14.87 | 14.67 | 14.87 | 2,390,683 | +0.07(+0.46%) |
Oct 16, 2015 | 14.81 | 14.85 | 14.67 | 14.80 | 2,512,480 | +0.05(+0.36%) |
Oct 15, 2015 | 14.54 | 14.77 | 14.41 | 14.75 | 2,899,011 | +0.24(+1.68%) |
Oct 14, 2015 | 14.54 | 14.58 | 14.47 | 14.50 | 1,996,324 | -0.03(-0.21%) |
Oct 13, 2015 | 14.31 | 14.67 | 14.31 | 14.54 | 4,912,306 | +0.05(+0.31%) |
Oct 12, 2015 | 14.48 | 14.57 | 14.41 | 14.49 | 2,967,660 | +0.05(+0.37%) |
Oct 09, 2015 | 14.50 | 14.51 | 14.39 | 14.44 | 3,316,925 | -0.08(-0.58%) |
Oct 08, 2015 | 14.38 | 14.56 | 14.29 | 14.52 | 3,383,230 | +0.12(+0.85%) |
Oct 07, 2015 | 14.31 | 14.50 | 14.26 | 14.40 | 6,407,233 | +0.16(+1.12%) |
Oct 06, 2015 | 14.46 | 14.48 | 14.20 | 14.24 | 5,637,426 | -0.25(-1.73%) |
Oct 05, 2015 | 14.38 | 14.57 | 14.31 | 14.49 | 4,908,599 | +0.17(+1.22%) |
Oct 02, 2015 | 14.12 | 14.32 | 14.00 | 14.31 | 4,734,146 | +0.27(+1.89%) |
Oct 01, 2015 | 14.22 | 14.30 | 13.94 | 14.05 | 4,648,812 | -0.06(-0.43%) |
Sep 30, 2015 | 13.68 | 14.12 | 13.64 | 14.11 | 4,694,730 | +0.49(+3.63%) |
Sep 29, 2015 | 13.58 | 13.74 | 13.47 | 13.62 | 3,669,071 | +0.05(+0.39%) |
Sep 28, 2015 | 13.61 | 13.69 | 13.44 | 13.56 | 3,989,739 | -0.09(-0.67%) |
Sep 25, 2015 | 13.44 | 13.79 | 13.44 | 13.65 | 5,483,529 | +0.27(+2.05%) |
Sep 24, 2015 | 13.22 | 13.38 | 13.15 | 13.38 | 4,247,022 | +0.11(+0.86%) |
Sep 23, 2015 | 13.20 | 13.37 | 13.14 | 13.27 | 3,375,373 | +0.09(+0.69%) |
Sep 22, 2015 | 13.24 | 13.30 | 13.13 | 13.17 | 3,428,715 | -0.13(-0.97%) |
Sep 21, 2015 | 13.30 | 13.36 | 13.22 | 13.30 | 2,752,866 | +0.05(+0.40%) |
Sep 18, 2015 | 13.20 | 13.48 | 13.18 | 13.25 | 8,324,802 | -0.05(-0.34%) |
Sep 17, 2015 | 13.08 | 13.51 | 12.97 | 13.30 | 3,719,030 | +0.22(+1.69%) |
Sep 16, 2015 | 12.83 | 13.11 | 12.82 | 13.07 | 2,939,706 | +0.25(+1.96%) |
Sep 15, 2015 | 12.80 | 12.91 | 12.67 | 12.82 | 2,740,924 | +0.09(+0.72%) |
Sep 14, 2015 | 12.64 | 12.75 | 12.60 | 12.73 | 2,954,420 | +0.10(+0.78%) |
Sep 11, 2015 | 12.55 | 12.68 | 12.48 | 12.63 | 4,698,842 | +0.02(+0.18%) |
Sep 10, 2015 | 12.52 | 12.76 | 12.44 | 12.61 | 4,343,743 | +0.08(+0.67%) |
Sep 09, 2015 | 12.66 | 12.74 | 12.48 | 12.53 | 3,687,092 | -0.12(-0.96%) |
Sep 08, 2015 | 12.48 | 12.74 | 12.48 | 12.65 | 3,832,221 | +0.35(+2.84%) |
Sep 04, 2015 | 12.40 | 12.30 | 12.30 | 12.30 | 3,029,002 | -0.22(-1.76%) |
Sep 03, 2015 | 12.43 | 12.58 | 12.38 | 12.52 | 2,949,665 | +0.13(+1.04%) |
Sep 02, 2015 | 12.64 | 12.66 | 12.33 | 12.39 | 4,522,976 | -0.14(-1.15%) |
Sep 01, 2015 | 12.54 | 12.73 | 12.47 | 12.53 | 4,615,678 | -0.24(-1.85%) |
Aug 31, 2015 | 12.91 | 12.92 | 12.68 | 12.77 | 3,543,141 | -0.21(-1.58%) |
Aug 28, 2015 | 12.95 | 13.00 | 12.85 | 12.98 | 2,617,136 | +0.01(+0.06%) |
Aug 27, 2015 | 12.76 | 12.98 | 12.70 | 12.97 | 3,087,860 | +0.27(+2.10%) |
Aug 26, 2015 | 12.53 | 12.73 | 12.35 | 12.70 | 7,401,421 | +0.38(+3.09%) |
Aug 25, 2015 | 12.76 | 12.82 | 12.32 | 12.32 | 7,964,797 | -0.24(-1.94%) |
Aug 24, 2015 | 12.83 | 13.02 | 12.50 | 12.57 | 7,868,554 | -0.58(-4.40%) |
Aug 21, 2015 | 13.27 | 13.38 | 13.11 | 13.14 | 4,729,096 | -0.20(-1.48%) |
Aug 20, 2015 | 13.53 | 13.53 | 13.34 | 13.34 | 5,063,566 | -0.21(-1.52%) |
Aug 19, 2015 | 13.45 | 13.62 | 13.36 | 13.55 | 3,696,349 | +0.05(+0.39%) |
Aug 18, 2015 | 13.66 | 13.72 | 13.43 | 13.49 | 4,244,896 | -0.20(-1.44%) |
Aug 17, 2015 | 13.57 | 13.83 | 13.51 | 13.69 | 5,656,895 | +0.14(+1.01%) |
Aug 14, 2015 | 13.46 | 13.65 | 13.39 | 13.55 | 4,792,896 | +0.08(+0.56%) |
Aug 13, 2015 | 13.40 | 13.55 | 13.30 | 13.48 | 4,539,757 | +0.01(+0.06%) |
Aug 12, 2015 | 12.99 | 13.49 | 12.94 | 13.47 | 7,352,928 | +0.47(+3.63%) |
Aug 11, 2015 | 12.86 | 13.07 | 12.75 | 13.00 | 5,394,585 | +0.16(+1.24%) |
Aug 10, 2015 | 12.90 | 12.95 | 12.76 | 12.84 | 5,163,438 | -0.02(-0.18%) |
Aug 07, 2015 | 12.80 | 12.92 | 12.69 | 12.86 | 4,836,662 | +0.05(+0.36%) |
Aug 06, 2015 | 12.79 | 12.88 | 12.57 | 12.82 | 5,653,497 | +0.02(+0.12%) |
Aug 05, 2015 | 12.87 | 13.06 | 12.79 | 12.80 | 6,154,944 | +0.01(+0.06%) |
Aug 04, 2015 | 12.93 | 13.00 | 12.70 | 12.79 | 6,440,174 | -0.19(-1.46%) |