Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.68 | 16.85 | 16.59 | 16.80 | 4,911,302 | +0.12(+0.75%) |
Oct 29, 2015 | 16.58 | 16.75 | 16.52 | 16.67 | 5,105,501 | +0.04(+0.22%) |
Oct 28, 2015 | 16.56 | 16.64 | 16.42 | 16.64 | 5,267,160 | +0.17(+1.02%) |
Oct 27, 2015 | 16.51 | 16.56 | 16.35 | 16.47 | 3,627,934 | -0.10(-0.62%) |
Oct 26, 2015 | 16.42 | 16.63 | 16.40 | 16.57 | 4,954,869 | +0.16(+0.98%) |
Oct 23, 2015 | 16.39 | 16.44 | 16.18 | 16.41 | 5,819,726 | +0.16(+0.99%) |
Oct 22, 2015 | 16.09 | 16.29 | 16.02 | 16.25 | 7,678,028 | +0.34(+2.12%) |
Oct 21, 2015 | 15.93 | 16.34 | 15.82 | 15.91 | 10,446,485 | +0.24(+1.54%) |
Oct 20, 2015 | 15.68 | 15.88 | 15.60 | 15.67 | 5,413,003 | -0.01(-0.05%) |
Oct 19, 2015 | 15.49 | 15.68 | 15.41 | 15.68 | 4,671,105 | +0.15(+0.99%) |
Oct 16, 2015 | 15.65 | 15.72 | 15.42 | 15.52 | 4,385,568 | -0.04(-0.24%) |
Oct 15, 2015 | 15.38 | 15.62 | 15.26 | 15.56 | 6,799,034 | +0.29(+1.87%) |
Oct 14, 2015 | 15.34 | 15.39 | 15.22 | 15.27 | 3,146,640 | -0.08(-0.52%) |
Oct 13, 2015 | 15.26 | 15.47 | 15.23 | 15.35 | 5,397,801 | +0.00(+0.00%) |
Oct 12, 2015 | 15.43 | 15.45 | 15.32 | 15.35 | 4,561,651 | -0.06(-0.38%) |
Oct 09, 2015 | 15.33 | 15.42 | 15.14 | 15.41 | 4,697,054 | +0.11(+0.72%) |
Oct 08, 2015 | 14.77 | 15.33 | 14.76 | 15.30 | 8,427,399 | +0.46(+3.11%) |
Oct 07, 2015 | 14.76 | 14.89 | 14.70 | 14.84 | 6,916,783 | +0.15(+1.00%) |
Oct 06, 2015 | 14.67 | 14.96 | 14.65 | 14.70 | 4,328,547 | +0.02(+0.15%) |
Oct 05, 2015 | 14.45 | 14.73 | 14.43 | 14.67 | 6,879,693 | +0.29(+1.99%) |
Oct 02, 2015 | 13.84 | 14.39 | 13.80 | 14.39 | 5,368,740 | +0.33(+2.34%) |
Oct 01, 2015 | 14.00 | 14.09 | 13.78 | 14.06 | 6,220,170 | +0.04(+0.31%) |
Sep 30, 2015 | 13.88 | 14.03 | 13.84 | 14.01 | 5,387,024 | +0.29(+2.08%) |
Sep 29, 2015 | 13.85 | 13.85 | 13.58 | 13.73 | 4,321,105 | -0.07(-0.53%) |
Sep 28, 2015 | 14.07 | 14.12 | 13.74 | 13.80 | 3,598,741 | -0.34(-2.38%) |
Sep 25, 2015 | 14.34 | 14.36 | 14.06 | 14.14 | 4,815,671 | -0.12(-0.87%) |
Sep 24, 2015 | 14.31 | 14.31 | 14.09 | 14.26 | 7,544,873 | -0.11(-0.76%) |
Sep 23, 2015 | 14.42 | 14.48 | 14.33 | 14.37 | 3,757,810 | -0.06(-0.41%) |
Sep 22, 2015 | 14.47 | 14.59 | 14.37 | 14.43 | 7,997,251 | -0.31(-2.09%) |
Sep 21, 2015 | 14.83 | 14.89 | 14.69 | 14.74 | 4,294,534 | -0.01(-0.05%) |
Sep 18, 2015 | 14.79 | 15.02 | 14.70 | 14.75 | 7,481,210 | -0.26(-1.71%) |
Sep 17, 2015 | 14.87 | 15.17 | 14.83 | 15.00 | 6,095,040 | +0.15(+0.99%) |
Sep 16, 2015 | 14.58 | 14.89 | 14.58 | 14.86 | 5,111,088 | +0.31(+2.11%) |
Sep 15, 2015 | 14.53 | 14.60 | 14.39 | 14.55 | 4,156,022 | +0.04(+0.30%) |
Sep 14, 2015 | 14.37 | 14.51 | 14.31 | 14.50 | 7,502,267 | +0.10(+0.71%) |
Sep 11, 2015 | 14.18 | 14.41 | 14.01 | 14.40 | 6,194,650 | +0.32(+2.29%) |
Sep 10, 2015 | 13.98 | 14.22 | 13.93 | 14.08 | 2,636,567 | +0.05(+0.37%) |
Sep 09, 2015 | 14.36 | 14.39 | 14.00 | 14.03 | 4,483,813 | -0.22(-1.54%) |
Sep 08, 2015 | 14.04 | 14.29 | 13.96 | 14.25 | 6,685,971 | +0.45(+3.29%) |
Sep 04, 2015 | 13.77 | 13.79 | 13.79 | 13.79 | 6,468,159 | -0.23(-1.62%) |
Sep 03, 2015 | 13.87 | 14.11 | 13.79 | 14.02 | 5,445,558 | +0.18(+1.32%) |
Sep 02, 2015 | 13.55 | 13.85 | 13.49 | 13.84 | 5,791,042 | +0.45(+3.39%) |
Sep 01, 2015 | 13.51 | 13.66 | 13.30 | 13.38 | 5,616,572 | -0.45(-3.23%) |
Aug 31, 2015 | 14.03 | 14.06 | 13.82 | 13.83 | 3,571,586 | -0.22(-1.56%) |
Aug 28, 2015 | 14.04 | 14.12 | 13.93 | 14.05 | 4,340,578 | +0.04(+0.31%) |
Aug 27, 2015 | 14.04 | 14.13 | 13.74 | 14.01 | 7,872,478 | +0.10(+0.73%) |
Aug 26, 2015 | 13.78 | 13.93 | 13.42 | 13.90 | 6,421,858 | +0.44(+3.30%) |
Aug 25, 2015 | 14.09 | 14.09 | 13.44 | 13.46 | 6,949,924 | -0.18(-1.33%) |
Aug 24, 2015 | 13.56 | 13.98 | 13.41 | 13.64 | 9,206,274 | -0.63(-4.44%) |
Aug 21, 2015 | 14.56 | 14.62 | 14.27 | 14.28 | 4,297,476 | -0.46(-3.11%) |
Aug 20, 2015 | 15.07 | 15.07 | 14.73 | 14.73 | 3,231,700 | -0.52(-3.43%) |
Aug 19, 2015 | 15.23 | 15.38 | 15.07 | 15.26 | 2,963,128 | -0.04(-0.24%) |
Aug 18, 2015 | 15.43 | 15.47 | 15.23 | 15.29 | 2,013,215 | -0.15(-0.99%) |
Aug 17, 2015 | 15.36 | 15.49 | 15.26 | 15.45 | 2,279,874 | +0.05(+0.33%) |
Aug 14, 2015 | 15.36 | 15.40 | 15.18 | 15.40 | 3,138,105 | +0.05(+0.33%) |
Aug 13, 2015 | 15.52 | 15.54 | 15.34 | 15.35 | 3,380,164 | -0.16(-1.03%) |
Aug 12, 2015 | 15.27 | 15.52 | 15.19 | 15.51 | 3,851,727 | +0.02(+0.14%) |
Aug 11, 2015 | 15.30 | 15.53 | 15.24 | 15.48 | 6,351,847 | +0.08(+0.52%) |
Aug 10, 2015 | 15.38 | 15.61 | 15.35 | 15.40 | 6,561,602 | +0.19(+1.24%) |
Aug 07, 2015 | 15.11 | 15.31 | 15.08 | 15.21 | 4,944,215 | +0.11(+0.72%) |
Aug 06, 2015 | 15.41 | 15.41 | 14.71 | 15.11 | 9,392,447 | -0.29(-1.89%) |
Aug 05, 2015 | 15.46 | 15.53 | 15.29 | 15.40 | 6,728,297 | +0.04(+0.24%) |
Aug 04, 2015 | 15.36 | 15.49 | 15.26 | 15.36 | 3,007,534 | +0.00(+0.00%) |