Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.96 | 13.07 | 12.80 | 12.80 | 32,232,000 | -0.16(-1.23%) |
Oct 29, 2015 | 12.99 | 13.10 | 12.95 | 12.96 | 19,083,700 | -0.13(-1.02%) |
Oct 28, 2015 | 13.14 | 13.18 | 13.05 | 13.10 | 25,355,950 | -0.03(-0.25%) |
Oct 27, 2015 | 13.19 | 13.26 | 13.03 | 13.13 | 19,406,650 | -0.06(-0.48%) |
Oct 26, 2015 | 12.93 | 13.37 | 12.92 | 13.19 | 33,599,000 | +0.20(+1.53%) |
Oct 23, 2015 | 13.16 | 13.16 | 12.90 | 12.99 | 34,540,900 | -0.02(-0.14%) |
Oct 22, 2015 | 13.33 | 13.37 | 13.00 | 13.01 | 40,149,800 | -0.30(-2.26%) |
Oct 21, 2015 | 13.01 | 13.32 | 12.94 | 13.31 | 100,515,352 | -0.80(-5.66%) |
Oct 20, 2015 | 14.35 | 14.41 | 14.11 | 14.11 | 109,319,200 | -0.26(-1.81%) |
Oct 19, 2015 | 14.47 | 14.50 | 14.19 | 14.37 | 35,738,152 | -0.08(-0.56%) |
Oct 16, 2015 | 14.56 | 14.56 | 14.40 | 14.45 | 17,369,650 | -0.02(-0.15%) |
Oct 15, 2015 | 14.37 | 14.50 | 14.17 | 14.48 | 31,430,700 | +0.11(+0.73%) |
Oct 14, 2015 | 14.78 | 14.85 | 14.22 | 14.37 | 48,083,000 | -0.64(-4.25%) |
Oct 13, 2015 | 14.94 | 15.14 | 14.94 | 15.01 | 20,937,800 | +0.05(+0.35%) |
Oct 12, 2015 | 14.69 | 15.01 | 14.58 | 14.96 | 21,681,600 | +0.30(+2.03%) |
Oct 09, 2015 | 14.70 | 14.76 | 14.54 | 14.66 | 17,779,250 | -0.04(-0.25%) |
Oct 08, 2015 | 14.44 | 14.77 | 14.38 | 14.70 | 24,900,000 | +0.29(+2.03%) |
Oct 07, 2015 | 14.27 | 14.41 | 14.10 | 14.40 | 19,367,700 | +0.14(+0.97%) |
Oct 06, 2015 | 14.54 | 14.55 | 14.23 | 14.27 | 18,033,200 | -0.30(-2.04%) |
Oct 05, 2015 | 14.54 | 14.60 | 14.47 | 14.56 | 21,323,550 | +0.07(+0.50%) |
Oct 02, 2015 | 14.35 | 14.49 | 14.19 | 14.49 | 25,150,550 | +0.00(+0.00%) |
Oct 01, 2015 | 14.35 | 14.49 | 14.28 | 14.49 | 15,752,550 | +0.08(+0.58%) |
Sep 30, 2015 | 14.30 | 14.41 | 14.20 | 14.40 | 17,770,450 | +0.23(+1.65%) |
Sep 29, 2015 | 14.15 | 14.42 | 14.03 | 14.17 | 24,154,900 | +0.01(+0.07%) |
Sep 28, 2015 | 14.61 | 14.69 | 14.15 | 14.16 | 28,316,950 | -0.45(-3.05%) |
Sep 25, 2015 | 14.68 | 14.84 | 14.57 | 14.61 | 21,005,400 | -0.02(-0.12%) |
Sep 24, 2015 | 14.60 | 14.64 | 14.43 | 14.62 | 20,281,450 | -0.01(-0.05%) |
Sep 23, 2015 | 14.55 | 14.66 | 14.51 | 14.63 | 10,650,700 | +0.09(+0.63%) |
Sep 22, 2015 | 14.50 | 14.59 | 14.44 | 14.54 | 17,712,150 | -0.08(-0.58%) |
Sep 21, 2015 | 14.59 | 14.75 | 14.51 | 14.62 | 16,269,250 | +0.03(+0.23%) |
Sep 18, 2015 | 14.58 | 14.63 | 14.48 | 14.59 | 26,097,650 | -0.01(-0.10%) |
Sep 17, 2015 | 14.57 | 14.78 | 14.52 | 14.60 | 14,255,900 | +0.00(+0.03%) |
Sep 16, 2015 | 14.70 | 14.70 | 14.50 | 14.60 | 15,436,700 | -0.04(-0.28%) |
Sep 15, 2015 | 14.52 | 14.67 | 14.41 | 14.64 | 14,806,400 | +0.11(+0.73%) |
Sep 14, 2015 | 14.57 | 14.61 | 14.46 | 14.54 | 13,387,300 | -0.05(-0.31%) |
Sep 11, 2015 | 14.42 | 14.60 | 14.28 | 14.58 | 32,211,500 | +0.12(+0.81%) |
Sep 10, 2015 | 14.37 | 14.52 | 14.36 | 14.46 | 11,019,650 | +0.09(+0.61%) |
Sep 09, 2015 | 14.68 | 14.72 | 14.35 | 14.38 | 17,015,950 | -0.27(-1.82%) |
Sep 08, 2015 | 14.63 | 14.68 | 14.44 | 14.64 | 12,089,950 | +0.26(+1.79%) |
Sep 04, 2015 | 14.37 | 14.38 | 14.38 | 14.38 | 14,695,000 | -0.12(-0.79%) |
Sep 03, 2015 | 14.45 | 14.59 | 14.44 | 14.50 | 14,905,900 | +0.02(+0.15%) |
Sep 02, 2015 | 14.27 | 14.48 | 14.21 | 14.48 | 18,713,850 | +0.34(+2.43%) |
Sep 01, 2015 | 13.96 | 14.28 | 13.92 | 14.13 | 20,471,100 | -0.07(-0.46%) |
Aug 31, 2015 | 14.40 | 14.44 | 14.15 | 14.20 | 23,229,750 | -0.22(-1.55%) |
Aug 28, 2015 | 14.50 | 14.56 | 14.34 | 14.42 | 11,779,200 | -0.12(-0.82%) |
Aug 27, 2015 | 14.26 | 14.60 | 14.20 | 14.54 | 29,192,250 | +0.39(+2.76%) |
Aug 26, 2015 | 14.06 | 14.16 | 13.84 | 14.15 | 36,607,400 | +0.24(+1.76%) |
Aug 25, 2015 | 14.45 | 14.46 | 13.91 | 13.91 | 34,824,400 | -0.18(-1.26%) |
Aug 24, 2015 | 13.90 | 14.47 | 13.70 | 14.09 | 42,138,452 | -0.32(-2.19%) |
Aug 21, 2015 | 14.59 | 14.63 | 14.37 | 14.40 | 35,333,300 | -0.30(-2.06%) |
Aug 20, 2015 | 14.83 | 14.90 | 14.68 | 14.70 | 22,506,200 | -0.20(-1.36%) |
Aug 19, 2015 | 14.84 | 15.01 | 14.83 | 14.91 | 14,041,500 | -0.01(-0.09%) |
Aug 18, 2015 | 15.08 | 15.17 | 14.90 | 14.92 | 20,518,150 | -0.16(-1.08%) |
Aug 17, 2015 | 14.88 | 15.10 | 14.88 | 15.08 | 13,611,900 | +0.11(+0.76%) |
Aug 14, 2015 | 14.92 | 14.97 | 14.82 | 14.97 | 12,099,650 | +0.09(+0.64%) |
Aug 13, 2015 | 14.96 | 15.00 | 14.86 | 14.87 | 11,164,900 | -0.05(-0.32%) |
Aug 12, 2015 | 14.82 | 14.96 | 14.68 | 14.92 | 22,392,800 | +0.01(+0.04%) |
Aug 11, 2015 | 14.85 | 15.00 | 14.75 | 14.91 | 23,056,100 | +0.03(+0.19%) |
Aug 10, 2015 | 15.11 | 15.11 | 14.87 | 14.88 | 21,722,200 | -0.10(-0.65%) |
Aug 07, 2015 | 15.04 | 15.04 | 14.84 | 14.98 | 19,307,500 | -0.01(-0.06%) |
Aug 06, 2015 | 15.17 | 15.17 | 14.92 | 14.99 | 20,283,800 | -0.16(-1.08%) |
Aug 05, 2015 | 14.99 | 15.17 | 14.97 | 15.16 | 26,694,400 | +0.19(+1.29%) |
Aug 04, 2015 | 14.84 | 14.99 | 14.81 | 14.96 | 19,971,550 | +0.10(+0.68%) |