Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.76 | 16.57 | 15.38 | 16.26 | 17,404,620 | +0.73(+4.73%) |
Oct 29, 2015 | 15.47 | 16.56 | 15.37 | 15.53 | 19,123,576 | -0.12(-0.74%) |
Oct 28, 2015 | 15.25 | 15.99 | 15.08 | 15.64 | 14,340,818 | +0.50(+3.33%) |
Oct 27, 2015 | 15.43 | 15.43 | 14.80 | 15.14 | 13,445,565 | -0.42(-2.73%) |
Oct 26, 2015 | 16.16 | 16.19 | 15.56 | 15.56 | 8,224,968 | -0.63(-3.88%) |
Oct 23, 2015 | 16.19 | 16.48 | 15.91 | 16.19 | 9,555,749 | -0.16(-0.97%) |
Oct 22, 2015 | 16.10 | 16.48 | 15.96 | 16.35 | 10,192,609 | +0.41(+2.55%) |
Oct 21, 2015 | 16.29 | 16.34 | 15.90 | 15.94 | 9,201,498 | -0.48(-2.91%) |
Oct 20, 2015 | 16.17 | 16.58 | 16.02 | 16.42 | 8,912,201 | +0.25(+1.53%) |
Oct 19, 2015 | 16.75 | 16.90 | 15.95 | 16.17 | 10,679,140 | -0.88(-5.19%) |
Oct 16, 2015 | 17.27 | 17.32 | 16.65 | 17.06 | 9,206,427 | -0.13(-0.77%) |
Oct 15, 2015 | 16.60 | 17.22 | 16.54 | 17.19 | 10,627,740 | +0.46(+2.75%) |
Oct 14, 2015 | 16.33 | 16.84 | 16.32 | 16.73 | 9,654,473 | +0.28(+1.72%) |
Oct 13, 2015 | 16.63 | 17.10 | 16.36 | 16.45 | 11,703,343 | -0.33(-1.95%) |
Oct 12, 2015 | 17.31 | 17.35 | 16.29 | 16.78 | 15,581,642 | -0.56(-3.22%) |
Oct 09, 2015 | 18.08 | 18.09 | 17.16 | 17.33 | 16,011,933 | -0.52(-2.92%) |
Oct 08, 2015 | 16.90 | 18.04 | 16.83 | 17.86 | 19,319,562 | +0.89(+5.27%) |
Oct 07, 2015 | 17.33 | 17.99 | 16.29 | 16.96 | 30,091,768 | +0.00(+0.00%) |
Oct 06, 2015 | 16.03 | 17.06 | 15.93 | 16.96 | 28,913,008 | +0.99(+6.20%) |
Oct 05, 2015 | 15.11 | 16.04 | 15.04 | 15.97 | 19,851,278 | +1.23(+8.34%) |
Oct 02, 2015 | 13.41 | 14.77 | 13.27 | 14.74 | 13,158,932 | +1.19(+8.82%) |
Oct 01, 2015 | 13.97 | 14.33 | 13.40 | 13.55 | 16,026,427 | -0.08(-0.58%) |
Sep 30, 2015 | 13.40 | 13.79 | 13.27 | 13.63 | 15,491,206 | +0.38(+2.87%) |
Sep 29, 2015 | 13.15 | 13.43 | 13.02 | 13.25 | 12,425,523 | +0.19(+1.42%) |
Sep 28, 2015 | 13.70 | 13.76 | 13.05 | 13.06 | 11,229,975 | -0.88(-6.29%) |
Sep 25, 2015 | 13.87 | 14.20 | 13.62 | 13.94 | 15,682,939 | +0.27(+1.94%) |
Sep 24, 2015 | 13.35 | 13.87 | 13.31 | 13.67 | 13,621,288 | +0.13(+0.98%) |
Sep 23, 2015 | 13.94 | 14.11 | 13.49 | 13.54 | 14,177,725 | -0.32(-2.30%) |
Sep 22, 2015 | 13.94 | 14.42 | 13.75 | 13.86 | 13,843,691 | -0.40(-2.79%) |
Sep 21, 2015 | 14.18 | 14.63 | 13.87 | 14.25 | 15,749,032 | +0.24(+1.70%) |
Sep 18, 2015 | 14.36 | 14.45 | 13.78 | 14.02 | 30,491,478 | -0.52(-3.59%) |
Sep 17, 2015 | 14.36 | 15.02 | 14.27 | 14.54 | 22,241,320 | +0.19(+1.36%) |
Sep 16, 2015 | 13.82 | 14.37 | 13.82 | 14.34 | 18,801,154 | +0.67(+4.92%) |
Sep 15, 2015 | 13.69 | 14.02 | 13.59 | 13.67 | 17,533,086 | +0.04(+0.26%) |
Sep 14, 2015 | 13.26 | 13.69 | 13.10 | 13.64 | 17,461,980 | +0.28(+2.12%) |
Sep 11, 2015 | 13.05 | 13.40 | 12.91 | 13.35 | 17,676,246 | +0.10(+0.73%) |
Sep 10, 2015 | 13.30 | 13.64 | 13.04 | 13.25 | 21,145,574 | +0.06(+0.47%) |
Sep 09, 2015 | 14.53 | 14.93 | 13.15 | 13.19 | 38,313,980 | -1.25(-8.64%) |
Sep 08, 2015 | 14.67 | 14.71 | 14.19 | 14.44 | 15,495,419 | -0.04(-0.24%) |
Sep 04, 2015 | 14.68 | 14.48 | 14.48 | 14.48 | 17,425,460 | -0.45(-3.02%) |
Sep 03, 2015 | 14.99 | 15.56 | 14.73 | 14.93 | 15,338,623 | +0.00(+0.00%) |
Sep 02, 2015 | 15.14 | 15.17 | 14.29 | 14.93 | 16,576,668 | +0.02(+0.12%) |
Sep 01, 2015 | 14.79 | 15.24 | 14.56 | 14.91 | 20,139,644 | -0.39(-2.54%) |
Aug 31, 2015 | 14.52 | 15.36 | 14.00 | 15.30 | 20,858,362 | +0.57(+3.84%) |
Aug 28, 2015 | 14.06 | 15.13 | 14.04 | 14.73 | 23,738,640 | +0.60(+4.26%) |
Aug 27, 2015 | 13.21 | 14.27 | 13.16 | 14.13 | 25,321,592 | +1.17(+9.01%) |
Aug 26, 2015 | 12.67 | 12.98 | 12.45 | 12.96 | 15,333,125 | +0.54(+4.35%) |
Aug 25, 2015 | 13.36 | 13.36 | 12.41 | 12.42 | 15,166,571 | -0.31(-2.43%) |
Aug 24, 2015 | 12.84 | 13.48 | 12.64 | 12.73 | 25,284,188 | -1.19(-8.52%) |
Aug 21, 2015 | 14.18 | 14.41 | 13.89 | 13.92 | 21,265,408 | -0.35(-2.48%) |
Aug 20, 2015 | 14.31 | 14.66 | 14.11 | 14.27 | 16,082,339 | -0.09(-0.62%) |
Aug 19, 2015 | 15.34 | 15.47 | 14.23 | 14.36 | 22,406,208 | -1.11(-7.15%) |
Aug 18, 2015 | 15.33 | 15.75 | 15.27 | 15.47 | 10,133,204 | +0.11(+0.69%) |
Aug 17, 2015 | 15.18 | 15.38 | 14.95 | 15.36 | 17,393,420 | +0.15(+0.99%) |
Aug 14, 2015 | 15.73 | 15.97 | 15.17 | 15.21 | 14,731,037 | -0.54(-3.44%) |
Aug 13, 2015 | 16.43 | 16.50 | 15.72 | 15.75 | 11,563,715 | -0.91(-5.46%) |
Aug 12, 2015 | 16.47 | 16.80 | 16.21 | 16.66 | 14,337,418 | +0.16(+0.95%) |
Aug 11, 2015 | 16.15 | 16.54 | 15.83 | 16.50 | 16,236,714 | -0.09(-0.53%) |
Aug 10, 2015 | 16.10 | 16.69 | 15.87 | 16.59 | 13,666,667 | +0.51(+3.15%) |
Aug 07, 2015 | 16.93 | 17.40 | 15.95 | 16.08 | 13,332,462 | -0.92(-5.40%) |
Aug 06, 2015 | 16.65 | 17.26 | 15.61 | 17.00 | 24,920,234 | -0.30(-1.72%) |
Aug 05, 2015 | 18.20 | 18.41 | 17.26 | 17.30 | 18,555,928 | -0.63(-3.51%) |
Aug 04, 2015 | 18.10 | 18.35 | 17.73 | 17.93 | 10,721,302 | -0.05(-0.29%) |