Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.16 | 16.34 | 15.80 | 15.80 | 10,289,066 | -0.35(-2.16%) |
Oct 29, 2015 | 15.81 | 16.70 | 15.78 | 16.15 | 15,385,061 | +0.60(+3.86%) |
Oct 28, 2015 | 15.49 | 16.48 | 15.06 | 15.55 | 15,074,962 | +0.31(+2.02%) |
Oct 27, 2015 | 15.23 | 15.54 | 15.03 | 15.24 | 5,916,752 | -0.02(-0.16%) |
Oct 26, 2015 | 15.72 | 15.76 | 15.25 | 15.26 | 9,183,061 | -0.61(-3.84%) |
Oct 23, 2015 | 15.62 | 15.94 | 15.46 | 15.87 | 9,068,780 | +0.42(+2.73%) |
Oct 22, 2015 | 14.92 | 15.53 | 14.86 | 15.45 | 8,784,940 | +0.50(+3.31%) |
Oct 21, 2015 | 15.18 | 15.21 | 14.79 | 14.95 | 5,500,551 | -0.34(-2.23%) |
Oct 20, 2015 | 15.23 | 15.54 | 15.12 | 15.29 | 7,675,781 | +0.24(+1.56%) |
Oct 19, 2015 | 15.31 | 15.59 | 14.99 | 15.06 | 7,239,052 | -0.36(-2.32%) |
Oct 16, 2015 | 15.72 | 15.80 | 15.39 | 15.42 | 10,829,043 | -0.25(-1.61%) |
Oct 15, 2015 | 15.60 | 15.78 | 15.42 | 15.67 | 11,697,699 | -0.14(-0.87%) |
Oct 14, 2015 | 15.25 | 15.90 | 15.00 | 15.81 | 16,001,703 | +0.89(+5.99%) |
Oct 13, 2015 | 14.96 | 15.11 | 14.73 | 14.91 | 10,450,236 | -0.06(-0.43%) |
Oct 12, 2015 | 15.64 | 15.64 | 14.82 | 14.98 | 10,525,625 | -0.39(-2.54%) |
Oct 09, 2015 | 15.67 | 15.80 | 15.21 | 15.37 | 10,324,295 | +0.22(+1.45%) |
Oct 08, 2015 | 15.17 | 15.76 | 15.02 | 15.15 | 12,163,505 | -0.23(-1.48%) |
Oct 07, 2015 | 15.01 | 15.59 | 14.94 | 15.38 | 15,760,356 | +0.48(+3.22%) |
Oct 06, 2015 | 14.71 | 15.14 | 14.52 | 14.90 | 14,887,225 | +0.32(+2.23%) |
Oct 05, 2015 | 13.95 | 14.72 | 13.95 | 14.57 | 13,785,058 | +0.71(+5.16%) |
Oct 02, 2015 | 13.35 | 13.88 | 13.22 | 13.86 | 12,049,434 | +1.00(+7.76%) |
Oct 01, 2015 | 13.18 | 13.35 | 12.79 | 12.86 | 8,601,306 | -0.19(-1.43%) |
Sep 30, 2015 | 12.65 | 13.13 | 12.63 | 13.05 | 9,378,289 | +0.20(+1.58%) |
Sep 29, 2015 | 13.01 | 13.19 | 12.77 | 12.84 | 6,709,755 | -0.16(-1.25%) |
Sep 28, 2015 | 13.16 | 13.22 | 12.95 | 13.01 | 9,914,891 | -0.46(-3.44%) |
Sep 25, 2015 | 13.27 | 13.53 | 13.26 | 13.47 | 9,881,333 | -0.15(-1.13%) |
Sep 24, 2015 | 12.87 | 13.65 | 12.68 | 13.62 | 14,354,665 | +1.00(+7.91%) |
Sep 23, 2015 | 12.88 | 12.88 | 12.54 | 12.62 | 7,557,885 | -0.03(-0.26%) |
Sep 22, 2015 | 13.17 | 13.28 | 12.50 | 12.66 | 13,667,065 | -0.84(-6.25%) |
Sep 21, 2015 | 13.62 | 13.78 | 13.48 | 13.50 | 9,412,839 | -0.28(-2.06%) |
Sep 18, 2015 | 14.30 | 14.33 | 13.59 | 13.78 | 25,060,064 | -0.21(-1.51%) |
Sep 17, 2015 | 13.61 | 14.18 | 13.45 | 14.00 | 12,541,986 | +0.24(+1.77%) |
Sep 16, 2015 | 13.15 | 13.86 | 13.12 | 13.75 | 9,733,049 | +0.79(+6.07%) |
Sep 15, 2015 | 12.86 | 13.27 | 12.82 | 12.96 | 8,205,450 | +0.06(+0.50%) |
Sep 14, 2015 | 13.01 | 13.14 | 12.75 | 12.90 | 9,519,446 | -0.28(-2.15%) |
Sep 11, 2015 | 12.53 | 13.22 | 12.53 | 13.18 | 11,019,310 | +0.55(+4.37%) |
Sep 10, 2015 | 12.77 | 12.92 | 12.58 | 12.63 | 8,331,271 | -0.05(-0.38%) |
Sep 09, 2015 | 12.74 | 13.06 | 12.62 | 12.68 | 7,441,517 | -0.28(-2.13%) |
Sep 08, 2015 | 12.84 | 13.01 | 12.66 | 12.96 | 8,831,767 | +0.23(+1.82%) |
Sep 04, 2015 | 12.98 | 12.72 | 12.72 | 12.72 | 10,256,228 | -0.40(-3.03%) |
Sep 03, 2015 | 12.95 | 13.54 | 12.90 | 13.12 | 9,458,350 | -0.02(-0.12%) |
Sep 02, 2015 | 13.57 | 13.68 | 12.98 | 13.14 | 9,934,724 | -0.42(-3.11%) |
Sep 01, 2015 | 13.84 | 14.14 | 13.48 | 13.56 | 8,445,014 | -0.28(-1.99%) |
Aug 31, 2015 | 13.76 | 13.98 | 13.52 | 13.84 | 9,981,091 | -0.08(-0.58%) |
Aug 28, 2015 | 13.51 | 14.07 | 13.48 | 13.92 | 11,516,739 | +0.38(+2.81%) |
Aug 27, 2015 | 12.77 | 13.63 | 12.73 | 13.54 | 13,980,023 | +0.72(+5.63%) |
Aug 26, 2015 | 13.05 | 13.06 | 12.47 | 12.81 | 15,437,503 | -0.29(-2.23%) |
Aug 25, 2015 | 13.97 | 13.97 | 13.05 | 13.11 | 14,820,537 | -0.58(-4.26%) |
Aug 24, 2015 | 14.37 | 14.98 | 13.56 | 13.69 | 17,907,970 | -1.01(-6.89%) |
Aug 21, 2015 | 15.28 | 15.33 | 14.67 | 14.70 | 11,661,892 | -0.33(-2.21%) |
Aug 20, 2015 | 14.91 | 15.24 | 14.70 | 15.04 | 12,442,615 | +0.50(+3.46%) |
Aug 19, 2015 | 14.38 | 14.61 | 14.22 | 14.53 | 9,111,198 | +0.32(+2.22%) |
Aug 18, 2015 | 14.20 | 14.33 | 14.04 | 14.22 | 6,501,466 | -0.25(-1.74%) |
Aug 17, 2015 | 14.24 | 14.56 | 14.14 | 14.47 | 8,385,347 | +0.41(+2.88%) |
Aug 14, 2015 | 14.39 | 14.44 | 13.97 | 14.06 | 6,800,526 | -0.11(-0.80%) |
Aug 13, 2015 | 14.56 | 14.64 | 14.15 | 14.18 | 8,939,050 | -0.53(-3.58%) |
Aug 12, 2015 | 14.05 | 14.94 | 14.05 | 14.70 | 18,129,906 | +0.90(+6.52%) |
Aug 11, 2015 | 13.78 | 13.86 | 13.44 | 13.80 | 10,970,789 | +0.06(+0.47%) |
Aug 10, 2015 | 13.20 | 13.84 | 13.02 | 13.74 | 13,726,471 | +0.66(+5.02%) |
Aug 07, 2015 | 13.27 | 13.55 | 13.03 | 13.08 | 12,568,102 | -0.18(-1.34%) |
Aug 06, 2015 | 13.32 | 13.67 | 13.18 | 13.26 | 12,078,166 | +0.01(+0.06%) |
Aug 05, 2015 | 13.49 | 13.73 | 13.22 | 13.25 | 9,221,291 | -0.04(-0.30%) |
Aug 04, 2015 | 13.47 | 13.65 | 13.15 | 13.29 | 12,241,881 | -0.02(-0.12%) |