Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.56 | 14.60 | 14.35 | 14.52 | 4,533,863 | -0.02(-0.16%) |
Oct 29, 2015 | 14.36 | 14.61 | 14.21 | 14.55 | 6,612,439 | +0.27(+1.90%) |
Oct 28, 2015 | 13.96 | 14.59 | 13.86 | 14.28 | 9,315,415 | +0.28(+2.01%) |
Oct 27, 2015 | 13.69 | 14.19 | 13.28 | 13.99 | 19,196,152 | -0.65(-4.44%) |
Oct 26, 2015 | 14.98 | 15.04 | 14.61 | 14.65 | 8,644,688 | -0.24(-1.64%) |
Oct 23, 2015 | 14.81 | 14.96 | 14.68 | 14.89 | 5,059,747 | +0.23(+1.55%) |
Oct 22, 2015 | 14.65 | 14.99 | 14.60 | 14.66 | 4,786,654 | +0.06(+0.45%) |
Oct 21, 2015 | 14.98 | 15.11 | 14.56 | 14.60 | 4,417,876 | -0.36(-2.41%) |
Oct 20, 2015 | 15.28 | 15.35 | 14.78 | 14.96 | 5,048,784 | -0.32(-2.11%) |
Oct 19, 2015 | 15.55 | 15.81 | 15.21 | 15.28 | 5,594,877 | -0.19(-1.22%) |
Oct 16, 2015 | 15.31 | 15.50 | 15.22 | 15.47 | 4,073,808 | +0.13(+0.85%) |
Oct 15, 2015 | 15.40 | 15.55 | 15.22 | 15.34 | 6,335,568 | +0.05(+0.31%) |
Oct 14, 2015 | 15.67 | 15.79 | 15.25 | 15.29 | 3,846,273 | -0.37(-2.37%) |
Oct 13, 2015 | 15.49 | 15.85 | 15.44 | 15.66 | 6,615,669 | +0.18(+1.15%) |
Oct 12, 2015 | 15.46 | 15.56 | 15.35 | 15.48 | 2,688,552 | +0.05(+0.34%) |
Oct 09, 2015 | 15.67 | 15.67 | 15.36 | 15.43 | 3,995,641 | -0.24(-1.51%) |
Oct 08, 2015 | 15.51 | 15.71 | 15.30 | 15.67 | 3,306,053 | +0.20(+1.30%) |
Oct 07, 2015 | 15.16 | 15.62 | 15.16 | 15.47 | 4,640,045 | +0.28(+1.84%) |
Oct 06, 2015 | 14.87 | 15.20 | 14.87 | 15.19 | 4,063,875 | +0.27(+1.79%) |
Oct 05, 2015 | 14.73 | 15.00 | 14.71 | 14.92 | 4,589,967 | +0.27(+1.86%) |
Oct 02, 2015 | 13.99 | 14.66 | 13.85 | 14.65 | 5,394,379 | +0.51(+3.62%) |
Oct 01, 2015 | 14.19 | 14.26 | 13.76 | 14.14 | 5,152,669 | -0.01(-0.08%) |
Sep 30, 2015 | 14.12 | 14.22 | 13.90 | 14.15 | 3,028,610 | +0.16(+1.15%) |
Sep 29, 2015 | 13.98 | 14.29 | 13.83 | 13.99 | 2,892,096 | -0.02(-0.12%) |
Sep 28, 2015 | 14.39 | 14.59 | 13.93 | 14.00 | 3,857,470 | -0.50(-3.42%) |
Sep 25, 2015 | 14.86 | 14.86 | 14.45 | 14.50 | 2,623,465 | -0.21(-1.40%) |
Sep 24, 2015 | 14.62 | 14.76 | 14.37 | 14.71 | 5,140,226 | -0.05(-0.34%) |
Sep 23, 2015 | 14.73 | 14.95 | 14.70 | 14.76 | 2,715,944 | +0.03(+0.19%) |
Sep 22, 2015 | 14.73 | 14.86 | 14.61 | 14.73 | 7,255,782 | -0.14(-0.93%) |
Sep 21, 2015 | 15.07 | 15.18 | 14.84 | 14.87 | 3,624,121 | -0.15(-0.98%) |
Sep 18, 2015 | 15.21 | 15.33 | 14.96 | 15.01 | 4,633,637 | -0.35(-2.27%) |
Sep 17, 2015 | 15.35 | 15.57 | 15.27 | 15.36 | 1,912,294 | -0.02(-0.13%) |
Sep 16, 2015 | 15.29 | 15.47 | 15.14 | 15.38 | 5,124,502 | +0.14(+0.92%) |
Sep 15, 2015 | 14.99 | 15.28 | 14.86 | 15.24 | 4,187,036 | +0.41(+2.76%) |
Sep 14, 2015 | 14.90 | 14.95 | 14.76 | 14.83 | 2,416,553 | -0.06(-0.42%) |
Sep 11, 2015 | 14.84 | 14.91 | 14.70 | 14.89 | 2,756,025 | +0.02(+0.13%) |
Sep 10, 2015 | 14.92 | 15.09 | 14.80 | 14.87 | 5,486,526 | -0.13(-0.87%) |
Sep 09, 2015 | 15.23 | 15.30 | 14.97 | 15.00 | 4,450,274 | -0.08(-0.50%) |
Sep 08, 2015 | 15.20 | 15.34 | 15.02 | 15.08 | 3,847,929 | +0.15(+1.02%) |
Sep 04, 2015 | 15.05 | 14.93 | 14.93 | 14.93 | 2,960,694 | -0.29(-1.88%) |
Sep 03, 2015 | 15.21 | 15.41 | 15.17 | 15.22 | 4,351,455 | +0.02(+0.10%) |
Sep 02, 2015 | 15.18 | 15.23 | 14.97 | 15.20 | 4,578,663 | +0.21(+1.37%) |
Sep 01, 2015 | 14.81 | 15.14 | 14.80 | 14.99 | 5,381,815 | -0.13(-0.89%) |
Aug 31, 2015 | 15.31 | 15.47 | 15.03 | 15.13 | 4,109,081 | -0.36(-2.30%) |
Aug 28, 2015 | 15.43 | 15.57 | 15.23 | 15.48 | 3,552,021 | -0.05(-0.31%) |
Aug 27, 2015 | 15.30 | 15.59 | 15.20 | 15.53 | 4,940,180 | +0.42(+2.78%) |
Aug 26, 2015 | 14.86 | 15.14 | 14.45 | 15.11 | 5,842,382 | +0.54(+3.69%) |
Aug 25, 2015 | 15.02 | 15.17 | 14.57 | 14.57 | 6,024,250 | -0.00(-0.03%) |
Aug 24, 2015 | 14.51 | 15.20 | 13.72 | 14.58 | 5,747,840 | -0.74(-4.81%) |
Aug 21, 2015 | 15.28 | 15.64 | 15.15 | 15.31 | 5,911,128 | -0.11(-0.69%) |
Aug 20, 2015 | 16.00 | 16.02 | 15.41 | 15.42 | 5,141,149 | -0.53(-3.34%) |
Aug 19, 2015 | 15.97 | 16.09 | 15.83 | 15.95 | 3,544,551 | -0.13(-0.78%) |
Aug 18, 2015 | 16.22 | 16.36 | 16.06 | 16.08 | 2,386,558 | -0.22(-1.36%) |
Aug 17, 2015 | 16.28 | 16.30 | 16.04 | 16.30 | 2,741,556 | +0.01(+0.08%) |
Aug 14, 2015 | 16.10 | 16.36 | 16.01 | 16.29 | 3,911,549 | +0.26(+1.62%) |
Aug 13, 2015 | 16.01 | 16.19 | 15.96 | 16.03 | 3,508,457 | -0.12(-0.74%) |
Aug 12, 2015 | 15.92 | 16.26 | 15.50 | 16.15 | 7,720,626 | +0.09(+0.55%) |
Aug 11, 2015 | 16.14 | 16.21 | 15.86 | 16.06 | 4,626,845 | -0.22(-1.37%) |
Aug 10, 2015 | 16.23 | 16.41 | 16.18 | 16.28 | 2,306,345 | +0.21(+1.29%) |
Aug 07, 2015 | 16.01 | 16.14 | 15.86 | 16.07 | 5,277,354 | +0.05(+0.30%) |
Aug 06, 2015 | 16.55 | 16.70 | 15.85 | 16.03 | 5,984,159 | -0.53(-3.18%) |
Aug 05, 2015 | 16.63 | 16.92 | 16.52 | 16.55 | 2,416,036 | -0.03(-0.21%) |
Aug 04, 2015 | 16.41 | 16.70 | 16.41 | 16.59 | 2,991,560 | +0.13(+0.81%) |