Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.83 | 13.83 | 13.64 | 13.70 | 5,634,949 | -0.14(-1.03%) |
Nov 27, 2015 | 13.70 | 13.87 | 13.67 | 13.84 | 1,878,751 | +0.19(+1.36%) |
Nov 25, 2015 | 13.73 | 13.66 | 13.66 | 13.66 | 2,161,372 | -0.09(-0.62%) |
Nov 24, 2015 | 13.61 | 13.79 | 13.59 | 13.74 | 4,465,104 | +0.10(+0.73%) |
Nov 23, 2015 | 13.66 | 13.73 | 13.61 | 13.64 | 3,111,895 | +0.00(+0.00%) |
Nov 20, 2015 | 13.70 | 13.76 | 13.61 | 13.64 | 4,292,579 | +0.00(+0.00%) |
Nov 19, 2015 | 13.77 | 13.83 | 13.61 | 13.64 | 3,773,080 | -0.10(-0.73%) |
Nov 18, 2015 | 13.64 | 13.75 | 13.61 | 13.74 | 3,719,868 | +0.13(+0.95%) |
Nov 17, 2015 | 13.70 | 13.73 | 13.59 | 13.61 | 4,930,771 | -0.13(-0.94%) |
Nov 16, 2015 | 13.69 | 13.79 | 13.61 | 13.74 | 4,377,465 | +0.06(+0.42%) |
Nov 13, 2015 | 13.60 | 13.77 | 13.54 | 13.69 | 3,762,573 | +0.10(+0.74%) |
Nov 12, 2015 | 13.69 | 13.77 | 13.57 | 13.59 | 4,552,419 | -0.11(-0.84%) |
Nov 11, 2015 | 13.73 | 13.77 | 13.69 | 13.70 | 2,483,761 | +0.00(+0.00%) |
Nov 10, 2015 | 13.61 | 13.78 | 13.57 | 13.70 | 4,436,378 | +0.10(+0.74%) |
Nov 09, 2015 | 13.54 | 13.66 | 13.51 | 13.60 | 6,086,880 | +0.00(+0.00%) |
Nov 06, 2015 | 13.64 | 13.67 | 13.47 | 13.60 | 9,522,979 | -0.14(-1.04%) |
Nov 05, 2015 | 14.09 | 14.09 | 13.73 | 13.74 | 8,826,812 | -0.34(-2.44%) |
Nov 04, 2015 | 14.26 | 14.29 | 14.04 | 14.09 | 6,185,406 | -0.16(-1.10%) |
Nov 03, 2015 | 14.31 | 14.36 | 14.16 | 14.24 | 3,925,866 | -0.11(-0.80%) |
Nov 02, 2015 | 14.23 | 14.36 | 14.13 | 14.36 | 5,638,217 | +0.13(+0.90%) |
Oct 30, 2015 | 14.24 | 14.37 | 14.09 | 14.23 | 8,419,165 | -0.01(-0.10%) |
Oct 29, 2015 | 14.30 | 14.36 | 14.03 | 14.24 | 5,603,210 | -0.07(-0.50%) |
Oct 28, 2015 | 14.29 | 14.46 | 14.16 | 14.31 | 6,406,810 | +0.04(+0.30%) |
Oct 27, 2015 | 14.56 | 14.59 | 14.27 | 14.27 | 7,850,818 | -0.31(-2.16%) |
Oct 26, 2015 | 14.60 | 14.64 | 14.50 | 14.59 | 3,462,311 | +0.03(+0.20%) |
Oct 23, 2015 | 14.60 | 14.64 | 14.50 | 14.56 | 2,611,778 | -0.03(-0.20%) |
Oct 22, 2015 | 14.63 | 14.70 | 14.53 | 14.59 | 4,867,437 | +0.03(+0.20%) |
Oct 21, 2015 | 14.61 | 14.70 | 14.54 | 14.56 | 3,396,315 | -0.04(-0.29%) |
Oct 20, 2015 | 14.47 | 14.66 | 14.47 | 14.60 | 5,098,990 | +0.13(+0.89%) |
Oct 19, 2015 | 14.50 | 14.54 | 14.46 | 14.47 | 3,128,111 | -0.03(-0.20%) |
Oct 16, 2015 | 14.60 | 14.61 | 14.44 | 14.50 | 3,494,111 | -0.06(-0.39%) |
Oct 15, 2015 | 14.66 | 14.71 | 14.44 | 14.56 | 7,032,360 | -0.09(-0.59%) |
Oct 14, 2015 | 14.77 | 14.80 | 14.63 | 14.64 | 4,637,525 | -0.11(-0.78%) |
Oct 13, 2015 | 14.67 | 14.80 | 14.66 | 14.76 | 5,165,238 | +0.03(+0.19%) |
Oct 12, 2015 | 14.64 | 14.80 | 14.64 | 14.73 | 3,373,707 | +0.13(+0.88%) |
Oct 09, 2015 | 14.67 | 14.70 | 14.52 | 14.60 | 7,155,195 | +0.03(+0.20%) |
Oct 08, 2015 | 14.63 | 14.69 | 14.50 | 14.57 | 5,798,982 | -0.06(-0.39%) |
Oct 07, 2015 | 14.56 | 14.66 | 14.53 | 14.63 | 3,727,676 | +0.07(+0.49%) |
Oct 06, 2015 | 14.56 | 14.60 | 14.51 | 14.56 | 4,945,129 | -0.01(-0.10%) |
Oct 05, 2015 | 14.30 | 14.57 | 14.30 | 14.57 | 4,098,451 | +0.26(+1.80%) |
Oct 02, 2015 | 14.16 | 14.33 | 14.13 | 14.31 | 4,758,623 | +0.13(+0.91%) |
Oct 01, 2015 | 14.16 | 14.26 | 14.07 | 14.19 | 4,419,229 | +0.07(+0.51%) |
Sep 30, 2015 | 14.00 | 14.14 | 13.86 | 14.11 | 7,229,137 | +0.17(+1.23%) |
Sep 29, 2015 | 14.20 | 14.29 | 13.93 | 13.94 | 7,703,850 | -0.26(-1.81%) |
Sep 28, 2015 | 14.43 | 14.44 | 14.14 | 14.20 | 12,451,250 | -0.27(-1.88%) |
Sep 25, 2015 | 14.69 | 14.71 | 14.47 | 14.47 | 8,835,737 | -0.18(-1.23%) |
Sep 24, 2015 | 14.58 | 14.71 | 14.49 | 14.65 | 6,697,914 | +0.06(+0.38%) |
Sep 23, 2015 | 14.47 | 14.64 | 14.44 | 14.60 | 4,747,647 | +0.15(+1.06%) |
Sep 22, 2015 | 14.58 | 14.65 | 14.42 | 14.44 | 6,161,948 | -0.21(-1.42%) |
Sep 21, 2015 | 14.42 | 14.68 | 14.42 | 14.65 | 7,620,415 | +0.25(+1.74%) |
Sep 18, 2015 | 14.53 | 14.61 | 14.40 | 14.40 | 10,879,857 | -0.07(-0.48%) |
Sep 17, 2015 | 14.15 | 14.61 | 14.07 | 14.47 | 9,792,377 | +0.31(+2.16%) |
Sep 16, 2015 | 14.11 | 14.24 | 14.06 | 14.17 | 3,864,693 | +0.06(+0.39%) |
Sep 15, 2015 | 14.04 | 14.18 | 14.01 | 14.11 | 4,067,776 | +0.06(+0.40%) |
Sep 14, 2015 | 14.04 | 14.10 | 13.99 | 14.06 | 2,983,731 | +0.04(+0.30%) |
Sep 11, 2015 | 13.85 | 14.01 | 13.82 | 14.01 | 3,577,706 | +0.19(+1.41%) |
Sep 10, 2015 | 13.94 | 13.96 | 13.78 | 13.82 | 6,397,309 | -0.08(-0.60%) |
Sep 09, 2015 | 14.18 | 14.23 | 13.90 | 13.90 | 6,281,540 | -0.24(-1.67%) |
Sep 08, 2015 | 14.17 | 14.18 | 14.03 | 14.14 | 4,617,517 | +0.11(+0.79%) |
Sep 04, 2015 | 14.14 | 14.03 | 14.03 | 14.03 | 4,278,516 | -0.17(-1.17%) |
Sep 03, 2015 | 14.15 | 14.22 | 14.04 | 14.19 | 5,055,881 | +0.11(+0.79%) |
Sep 02, 2015 | 14.01 | 14.18 | 13.97 | 14.08 | 6,493,243 | +0.10(+0.69%) |