Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.54 | 14.57 | 14.13 | 14.22 | 13,369,095 | -0.31(-2.16%) |
Oct 29, 2015 | 14.66 | 14.76 | 14.50 | 14.53 | 7,691,851 | -0.14(-0.97%) |
Oct 28, 2015 | 14.02 | 14.68 | 14.02 | 14.68 | 14,877,158 | +0.68(+4.85%) |
Oct 27, 2015 | 14.07 | 14.14 | 13.94 | 14.00 | 6,023,319 | -0.15(-1.06%) |
Oct 26, 2015 | 13.91 | 14.29 | 13.91 | 14.15 | 10,559,508 | -0.12(-0.84%) |
Oct 23, 2015 | 14.11 | 14.26 | 14.02 | 14.26 | 9,281,028 | +0.30(+2.14%) |
Oct 22, 2015 | 13.73 | 14.09 | 13.73 | 13.97 | 17,256,568 | +0.32(+2.35%) |
Oct 21, 2015 | 14.08 | 14.17 | 13.62 | 13.64 | 20,836,984 | -0.41(-2.92%) |
Oct 20, 2015 | 14.15 | 14.27 | 13.80 | 14.06 | 15,806,862 | -0.14(-1.00%) |
Oct 19, 2015 | 14.14 | 14.35 | 14.11 | 14.20 | 12,470,228 | +0.01(+0.11%) |
Oct 16, 2015 | 14.28 | 14.32 | 14.07 | 14.18 | 8,613,023 | -0.03(-0.21%) |
Oct 15, 2015 | 13.72 | 14.21 | 13.72 | 14.21 | 10,852,948 | +0.37(+2.70%) |
Oct 14, 2015 | 14.02 | 14.17 | 13.77 | 13.84 | 7,889,409 | -0.21(-1.49%) |
Oct 13, 2015 | 14.12 | 14.20 | 14.02 | 14.05 | 6,846,707 | -0.13(-0.90%) |
Oct 12, 2015 | 14.13 | 14.21 | 14.06 | 14.17 | 5,040,874 | +0.01(+0.11%) |
Oct 09, 2015 | 14.27 | 14.38 | 14.04 | 14.16 | 9,618,009 | -0.13(-0.94%) |
Oct 08, 2015 | 14.19 | 14.33 | 14.10 | 14.29 | 18,181,290 | +0.08(+0.58%) |
Oct 07, 2015 | 14.27 | 14.43 | 14.11 | 14.21 | 12,770,046 | +0.07(+0.48%) |
Oct 06, 2015 | 14.24 | 14.36 | 14.09 | 14.15 | 8,963,049 | -0.13(-0.94%) |
Oct 05, 2015 | 14.11 | 14.30 | 13.96 | 14.28 | 10,386,668 | +0.34(+2.41%) |
Oct 02, 2015 | 13.68 | 13.95 | 13.55 | 13.94 | 13,439,768 | -0.22(-1.53%) |
Oct 01, 2015 | 14.07 | 14.21 | 13.98 | 14.16 | 7,083,912 | +0.04(+0.32%) |
Sep 30, 2015 | 14.01 | 14.17 | 13.95 | 14.12 | 8,337,614 | +0.19(+1.39%) |
Sep 29, 2015 | 13.88 | 14.01 | 13.79 | 13.92 | 9,425,125 | +0.04(+0.27%) |
Sep 28, 2015 | 14.22 | 14.29 | 13.87 | 13.88 | 12,266,848 | -0.40(-2.77%) |
Sep 25, 2015 | 14.14 | 14.32 | 14.03 | 14.28 | 12,002,505 | +0.31(+2.23%) |
Sep 24, 2015 | 13.75 | 14.03 | 13.75 | 13.97 | 8,002,504 | +0.03(+0.21%) |
Sep 23, 2015 | 13.94 | 14.10 | 13.85 | 13.94 | 8,549,949 | -0.04(-0.27%) |
Sep 22, 2015 | 13.93 | 14.09 | 13.87 | 13.98 | 9,579,388 | -0.24(-1.72%) |
Sep 21, 2015 | 14.04 | 14.27 | 14.04 | 14.22 | 7,522,260 | +0.20(+1.43%) |
Sep 18, 2015 | 14.21 | 14.31 | 13.92 | 14.02 | 17,982,464 | -0.36(-2.53%) |
Sep 17, 2015 | 14.93 | 14.95 | 14.31 | 14.38 | 14,356,311 | -0.53(-3.53%) |
Sep 16, 2015 | 14.90 | 14.94 | 14.70 | 14.91 | 7,752,029 | +0.05(+0.35%) |
Sep 15, 2015 | 14.73 | 14.89 | 14.69 | 14.86 | 8,370,974 | +0.15(+1.01%) |
Sep 14, 2015 | 14.64 | 14.82 | 14.60 | 14.71 | 6,254,894 | +0.05(+0.35%) |
Sep 11, 2015 | 14.54 | 14.66 | 14.52 | 14.66 | 5,913,215 | -0.01(-0.05%) |
Sep 10, 2015 | 14.50 | 14.80 | 14.29 | 14.66 | 7,146,144 | +0.08(+0.56%) |
Sep 09, 2015 | 14.90 | 14.95 | 14.55 | 14.58 | 9,055,108 | -0.10(-0.71%) |
Sep 08, 2015 | 14.59 | 14.69 | 14.27 | 14.69 | 6,032,479 | +0.44(+3.07%) |
Sep 04, 2015 | 14.28 | 14.25 | 14.25 | 14.25 | 7,052,166 | -0.21(-1.44%) |
Sep 03, 2015 | 14.37 | 14.63 | 14.28 | 14.46 | 7,070,947 | +0.12(+0.83%) |
Sep 02, 2015 | 14.41 | 14.45 | 14.13 | 14.34 | 6,713,042 | +0.19(+1.31%) |
Sep 01, 2015 | 14.40 | 14.49 | 14.08 | 14.15 | 15,056,212 | -0.62(-4.17%) |
Aug 31, 2015 | 14.68 | 14.83 | 14.66 | 14.77 | 7,940,669 | -0.04(-0.25%) |
Aug 28, 2015 | 14.73 | 14.84 | 14.66 | 14.81 | 9,386,961 | +0.02(+0.15%) |
Aug 27, 2015 | 14.39 | 14.83 | 14.37 | 14.78 | 18,920,408 | +0.56(+3.91%) |
Aug 26, 2015 | 13.95 | 14.26 | 13.82 | 14.23 | 21,240,512 | +0.71(+5.27%) |
Aug 25, 2015 | 14.26 | 14.41 | 13.50 | 13.52 | 15,608,849 | -0.34(-2.46%) |
Aug 24, 2015 | 13.87 | 14.31 | 13.58 | 13.86 | 18,447,562 | -0.83(-5.63%) |
Aug 21, 2015 | 14.97 | 15.08 | 14.67 | 14.68 | 16,497,875 | -0.49(-3.20%) |
Aug 20, 2015 | 15.45 | 15.46 | 15.15 | 15.17 | 11,231,196 | -0.39(-2.53%) |
Aug 19, 2015 | 15.61 | 15.72 | 15.47 | 15.56 | 10,489,585 | -0.13(-0.80%) |
Aug 18, 2015 | 15.66 | 15.78 | 15.59 | 15.69 | 5,517,704 | +0.02(+0.14%) |
Aug 17, 2015 | 15.58 | 15.77 | 15.45 | 15.67 | 5,329,409 | +0.01(+0.10%) |
Aug 14, 2015 | 15.46 | 15.70 | 15.39 | 15.65 | 8,498,446 | +0.20(+1.30%) |
Aug 13, 2015 | 15.37 | 15.47 | 15.29 | 15.45 | 4,672,795 | +0.12(+0.77%) |
Aug 12, 2015 | 15.55 | 15.55 | 15.17 | 15.33 | 8,698,347 | -0.36(-2.31%) |
Aug 11, 2015 | 15.91 | 16.00 | 15.61 | 15.70 | 6,919,218 | -0.40(-2.49%) |
Aug 10, 2015 | 15.81 | 16.12 | 15.78 | 16.10 | 6,682,327 | +0.42(+2.70%) |
Aug 07, 2015 | 15.70 | 15.87 | 15.55 | 15.67 | 6,516,282 | -0.07(-0.42%) |
Aug 06, 2015 | 15.86 | 15.91 | 15.68 | 15.74 | 5,585,735 | -0.09(-0.56%) |
Aug 05, 2015 | 15.75 | 15.97 | 15.70 | 15.83 | 6,910,857 | +0.14(+0.90%) |
Aug 04, 2015 | 15.61 | 15.89 | 15.50 | 15.69 | 8,413,555 | +0.06(+0.40%) |