Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.53 | 12.60 | 12.37 | 12.50 | 2,422,227 | -0.04(-0.34%) |
Oct 29, 2015 | 12.29 | 12.57 | 12.17 | 12.54 | 5,336,432 | +0.19(+1.54%) |
Oct 28, 2015 | 12.52 | 12.72 | 12.29 | 12.35 | 6,144,818 | -0.16(-1.24%) |
Oct 27, 2015 | 13.35 | 13.56 | 12.11 | 12.51 | 17,727,846 | -1.44(-10.34%) |
Oct 26, 2015 | 13.82 | 13.96 | 13.63 | 13.95 | 3,798,570 | +0.15(+1.06%) |
Oct 23, 2015 | 13.75 | 13.82 | 13.61 | 13.81 | 2,510,745 | +0.15(+1.08%) |
Oct 22, 2015 | 13.65 | 13.85 | 13.57 | 13.66 | 3,012,365 | +0.05(+0.38%) |
Oct 21, 2015 | 13.89 | 13.90 | 13.60 | 13.61 | 3,652,396 | -0.29(-2.05%) |
Oct 20, 2015 | 14.43 | 14.46 | 13.78 | 13.89 | 4,496,534 | -0.55(-3.83%) |
Oct 19, 2015 | 14.34 | 14.57 | 14.29 | 14.45 | 1,510,822 | +0.01(+0.06%) |
Oct 16, 2015 | 14.62 | 14.64 | 14.22 | 14.44 | 4,079,037 | -0.15(-1.01%) |
Oct 15, 2015 | 14.45 | 14.60 | 14.34 | 14.58 | 1,674,751 | +0.25(+1.75%) |
Oct 14, 2015 | 14.28 | 14.48 | 14.26 | 14.33 | 1,751,445 | +0.03(+0.24%) |
Oct 13, 2015 | 14.54 | 14.65 | 14.29 | 14.30 | 1,489,124 | -0.29(-2.01%) |
Oct 12, 2015 | 14.46 | 14.69 | 14.40 | 14.59 | 1,496,853 | +0.14(+0.96%) |
Oct 09, 2015 | 14.51 | 14.66 | 14.40 | 14.45 | 1,254,796 | -0.06(-0.42%) |
Oct 08, 2015 | 14.35 | 14.53 | 14.25 | 14.51 | 1,455,739 | +0.11(+0.78%) |
Oct 07, 2015 | 14.27 | 14.40 | 14.10 | 14.40 | 1,454,788 | +0.20(+1.40%) |
Oct 06, 2015 | 14.16 | 14.30 | 14.10 | 14.20 | 1,437,152 | +0.03(+0.24%) |
Oct 05, 2015 | 14.01 | 14.30 | 13.95 | 14.17 | 2,357,290 | +0.27(+1.93%) |
Oct 02, 2015 | 13.54 | 13.90 | 13.39 | 13.90 | 2,440,848 | +0.16(+1.19%) |
Oct 01, 2015 | 13.80 | 13.80 | 13.52 | 13.74 | 1,661,561 | -0.01(-0.06%) |
Sep 30, 2015 | 13.82 | 14.02 | 13.68 | 13.75 | 3,103,904 | +0.05(+0.38%) |
Sep 29, 2015 | 13.68 | 13.77 | 13.56 | 13.69 | 1,623,537 | +0.01(+0.06%) |
Sep 28, 2015 | 14.01 | 14.06 | 13.61 | 13.68 | 1,868,261 | -0.38(-2.70%) |
Sep 25, 2015 | 14.17 | 14.38 | 13.97 | 14.06 | 2,057,827 | +0.02(+0.12%) |
Sep 24, 2015 | 14.16 | 14.19 | 13.67 | 14.05 | 3,853,197 | -0.22(-1.51%) |
Sep 23, 2015 | 14.38 | 14.49 | 14.25 | 14.26 | 1,464,038 | -0.10(-0.72%) |
Sep 22, 2015 | 14.55 | 14.61 | 14.19 | 14.37 | 2,988,825 | -0.34(-2.29%) |
Sep 21, 2015 | 14.78 | 14.87 | 14.59 | 14.70 | 2,163,120 | +0.02(+0.12%) |
Sep 18, 2015 | 14.94 | 14.99 | 14.63 | 14.69 | 4,003,091 | -0.42(-2.80%) |
Sep 17, 2015 | 15.20 | 15.35 | 15.08 | 15.11 | 2,058,165 | -0.08(-0.51%) |
Sep 16, 2015 | 15.14 | 15.23 | 15.03 | 15.19 | 2,315,391 | +0.06(+0.40%) |
Sep 15, 2015 | 15.13 | 15.18 | 15.01 | 15.13 | 1,538,481 | +0.02(+0.11%) |
Sep 14, 2015 | 15.05 | 15.12 | 14.95 | 15.11 | 1,036,989 | +0.06(+0.40%) |
Sep 11, 2015 | 14.91 | 15.10 | 14.91 | 15.05 | 1,021,191 | +0.04(+0.29%) |
Sep 10, 2015 | 14.84 | 15.15 | 14.81 | 15.01 | 1,503,040 | +0.12(+0.81%) |
Sep 09, 2015 | 15.14 | 15.14 | 14.89 | 14.89 | 2,030,964 | -0.11(-0.75%) |
Sep 08, 2015 | 15.04 | 15.04 | 14.89 | 15.00 | 2,733,502 | +0.16(+1.05%) |
Sep 04, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,383,785 | -0.18(-1.21%) |
Sep 03, 2015 | 15.10 | 15.20 | 14.99 | 15.02 | 1,397,722 | -0.03(-0.23%) |
Sep 02, 2015 | 15.11 | 15.20 | 14.91 | 15.06 | 1,445,657 | +0.15(+0.99%) |
Sep 01, 2015 | 15.22 | 15.40 | 14.88 | 14.91 | 2,712,105 | -0.62(-4.00%) |
Aug 31, 2015 | 15.51 | 15.59 | 15.39 | 15.53 | 2,179,941 | +0.03(+0.17%) |
Aug 28, 2015 | 15.40 | 15.55 | 15.39 | 15.51 | 1,941,110 | +0.04(+0.28%) |
Aug 27, 2015 | 15.20 | 15.52 | 15.05 | 15.46 | 2,315,211 | +0.42(+2.81%) |
Aug 26, 2015 | 14.83 | 15.08 | 14.60 | 15.04 | 3,864,815 | +0.45(+3.08%) |
Aug 25, 2015 | 15.03 | 15.03 | 14.57 | 14.59 | 2,905,536 | -0.03(-0.24%) |
Aug 24, 2015 | 14.44 | 15.03 | 14.13 | 14.63 | 5,458,131 | -0.48(-3.20%) |
Aug 21, 2015 | 15.21 | 15.34 | 14.98 | 15.11 | 2,898,054 | -0.30(-1.96%) |
Aug 20, 2015 | 15.53 | 15.55 | 15.33 | 15.41 | 2,533,286 | -0.26(-1.64%) |
Aug 19, 2015 | 15.64 | 15.72 | 15.54 | 15.67 | 2,037,293 | -0.09(-0.55%) |
Aug 18, 2015 | 15.94 | 15.98 | 15.70 | 15.76 | 2,452,406 | -0.18(-1.14%) |
Aug 17, 2015 | 15.98 | 16.07 | 15.87 | 15.94 | 2,008,782 | -0.10(-0.65%) |
Aug 14, 2015 | 15.81 | 16.05 | 15.77 | 16.04 | 1,139,572 | +0.18(+1.14%) |
Aug 13, 2015 | 15.87 | 15.98 | 15.85 | 15.86 | 1,066,141 | +0.02(+0.11%) |
Aug 12, 2015 | 15.70 | 15.89 | 15.54 | 15.84 | 1,717,174 | +0.01(+0.05%) |
Aug 11, 2015 | 15.86 | 16.05 | 15.75 | 15.83 | 1,814,178 | -0.15(-0.92%) |
Aug 10, 2015 | 15.75 | 16.00 | 15.71 | 15.98 | 1,732,052 | +0.31(+1.98%) |
Aug 07, 2015 | 15.68 | 15.71 | 15.55 | 15.67 | 2,952,937 | -0.12(-0.77%) |
Aug 06, 2015 | 15.76 | 15.90 | 15.70 | 15.79 | 2,819,454 | +0.01(+0.06%) |
Aug 05, 2015 | 15.84 | 15.98 | 15.74 | 15.78 | 1,893,503 | -0.02(-0.11%) |
Aug 04, 2015 | 15.89 | 16.03 | 15.75 | 15.80 | 2,684,257 | -0.11(-0.71%) |