Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.65 | 13.87 | 13.53 | 13.66 | 7,937,921 | +0.10(+0.74%) |
Oct 29, 2015 | 13.64 | 14.04 | 13.52 | 13.56 | 5,283,834 | -0.11(-0.77%) |
Oct 28, 2015 | 13.27 | 13.84 | 13.09 | 13.67 | 6,565,720 | +0.56(+4.26%) |
Oct 27, 2015 | 13.22 | 13.25 | 13.01 | 13.11 | 7,468,934 | -0.44(-3.21%) |
Oct 26, 2015 | 13.92 | 13.94 | 13.52 | 13.54 | 5,831,362 | -0.34(-2.42%) |
Oct 23, 2015 | 13.84 | 13.94 | 13.62 | 13.88 | 4,877,029 | -0.11(-0.76%) |
Oct 22, 2015 | 13.74 | 14.12 | 13.74 | 13.98 | 5,526,941 | +0.33(+2.41%) |
Oct 21, 2015 | 14.03 | 14.03 | 13.56 | 13.65 | 6,570,031 | -0.45(-3.21%) |
Oct 20, 2015 | 13.74 | 14.27 | 13.64 | 14.11 | 7,503,513 | +0.41(+3.01%) |
Oct 19, 2015 | 13.91 | 13.98 | 13.57 | 13.69 | 4,902,390 | -0.44(-3.08%) |
Oct 16, 2015 | 14.13 | 14.24 | 13.89 | 14.13 | 7,210,030 | +0.09(+0.67%) |
Oct 15, 2015 | 13.99 | 14.12 | 13.57 | 14.04 | 7,255,190 | -0.09(-0.62%) |
Oct 14, 2015 | 13.75 | 14.18 | 13.75 | 14.12 | 5,454,349 | +0.32(+2.30%) |
Oct 13, 2015 | 13.78 | 14.29 | 13.65 | 13.81 | 9,162,511 | -0.39(-2.74%) |
Oct 12, 2015 | 14.61 | 14.62 | 13.95 | 14.19 | 5,440,986 | -0.37(-2.54%) |
Oct 09, 2015 | 14.62 | 14.81 | 14.49 | 14.57 | 13,452,492 | +0.04(+0.24%) |
Oct 08, 2015 | 14.02 | 14.58 | 13.88 | 14.53 | 7,857,109 | +0.48(+3.43%) |
Oct 07, 2015 | 13.62 | 14.06 | 13.55 | 14.05 | 18,710,960 | +0.70(+5.24%) |
Oct 06, 2015 | 12.73 | 13.38 | 12.67 | 13.35 | 14,317,415 | +0.67(+5.29%) |
Oct 05, 2015 | 12.09 | 12.78 | 12.02 | 12.68 | 13,151,586 | +1.03(+8.84%) |
Oct 02, 2015 | 11.31 | 11.74 | 11.25 | 11.65 | 14,051,324 | +0.26(+2.27%) |
Oct 01, 2015 | 11.70 | 11.98 | 11.31 | 11.39 | 10,015,479 | -0.05(-0.46%) |
Sep 30, 2015 | 11.55 | 11.71 | 11.22 | 11.44 | 7,830,056 | -0.05(-0.46%) |
Sep 29, 2015 | 11.22 | 11.60 | 11.18 | 11.49 | 6,724,338 | +0.29(+2.57%) |
Sep 28, 2015 | 11.41 | 11.49 | 11.19 | 11.21 | 5,633,124 | -0.35(-3.05%) |
Sep 25, 2015 | 11.56 | 11.65 | 11.38 | 11.56 | 5,784,955 | +0.10(+0.87%) |
Sep 24, 2015 | 11.29 | 11.59 | 11.27 | 11.46 | 13,896,869 | +0.04(+0.36%) |
Sep 23, 2015 | 11.88 | 11.98 | 11.41 | 11.42 | 11,924,918 | -0.39(-3.34%) |
Sep 22, 2015 | 11.82 | 12.16 | 11.76 | 11.81 | 10,081,419 | -0.30(-2.48%) |
Sep 21, 2015 | 12.16 | 12.32 | 12.04 | 12.11 | 8,629,923 | +0.08(+0.68%) |
Sep 18, 2015 | 12.20 | 12.29 | 11.95 | 12.03 | 8,472,407 | -0.45(-3.63%) |
Sep 17, 2015 | 12.42 | 12.73 | 12.24 | 12.48 | 9,418,550 | +0.01(+0.05%) |
Sep 16, 2015 | 11.86 | 12.52 | 11.84 | 12.48 | 7,242,959 | +0.79(+6.74%) |
Sep 15, 2015 | 11.65 | 11.92 | 11.59 | 11.69 | 5,685,832 | +0.10(+0.86%) |
Sep 14, 2015 | 11.72 | 11.75 | 11.51 | 11.59 | 6,958,773 | -0.19(-1.65%) |
Sep 11, 2015 | 12.05 | 12.09 | 11.70 | 11.78 | 5,022,139 | -0.48(-3.89%) |
Sep 10, 2015 | 12.08 | 12.39 | 11.96 | 12.26 | 7,085,543 | +0.19(+1.56%) |
Sep 09, 2015 | 12.49 | 12.59 | 11.91 | 12.07 | 9,483,100 | -0.18(-1.49%) |
Sep 08, 2015 | 12.24 | 12.31 | 11.95 | 12.25 | 8,418,638 | +0.23(+1.94%) |
Sep 04, 2015 | 12.26 | 12.02 | 12.02 | 12.02 | 9,577,780 | -0.48(-3.86%) |
Sep 03, 2015 | 12.64 | 13.00 | 12.39 | 12.50 | 11,409,826 | -0.06(-0.51%) |
Sep 02, 2015 | 12.60 | 12.67 | 12.04 | 12.57 | 11,193,408 | +0.08(+0.61%) |
Sep 01, 2015 | 12.62 | 12.68 | 12.36 | 12.49 | 12,047,424 | -0.58(-4.45%) |
Aug 31, 2015 | 12.49 | 13.10 | 12.01 | 13.07 | 13,907,331 | +0.39(+3.07%) |
Aug 28, 2015 | 12.38 | 12.85 | 12.33 | 12.68 | 9,650,664 | +0.26(+2.11%) |
Aug 27, 2015 | 11.59 | 12.50 | 11.56 | 12.42 | 9,255,689 | +1.08(+9.54%) |
Aug 26, 2015 | 11.42 | 11.43 | 11.08 | 11.34 | 8,910,185 | +0.09(+0.78%) |
Aug 25, 2015 | 11.90 | 11.97 | 11.22 | 11.25 | 11,579,284 | -0.15(-1.33%) |
Aug 24, 2015 | 11.14 | 11.57 | 11.02 | 11.40 | 20,366,302 | -0.44(-3.73%) |
Aug 21, 2015 | 12.14 | 12.40 | 11.74 | 11.85 | 11,295,205 | -0.41(-3.32%) |
Aug 20, 2015 | 12.46 | 12.72 | 12.24 | 12.25 | 9,457,115 | -0.33(-2.63%) |
Aug 19, 2015 | 13.24 | 13.29 | 12.55 | 12.58 | 9,364,751 | -0.78(-5.83%) |
Aug 18, 2015 | 13.37 | 13.39 | 13.16 | 13.36 | 5,230,598 | -0.01(-0.04%) |
Aug 17, 2015 | 13.42 | 13.52 | 13.34 | 13.37 | 5,498,834 | -0.19(-1.42%) |
Aug 14, 2015 | 13.86 | 14.06 | 13.54 | 13.56 | 6,606,399 | -0.23(-1.65%) |
Aug 13, 2015 | 14.16 | 14.18 | 13.68 | 13.79 | 8,653,352 | -0.51(-3.58%) |
Aug 12, 2015 | 14.70 | 14.79 | 14.25 | 14.30 | 15,276,863 | -0.30(-2.03%) |
Aug 11, 2015 | 14.48 | 14.64 | 14.17 | 14.60 | 7,397,720 | -0.24(-1.65%) |
Aug 10, 2015 | 14.57 | 14.87 | 14.47 | 14.84 | 5,143,223 | +0.30(+2.08%) |
Aug 07, 2015 | 14.46 | 14.84 | 14.46 | 14.54 | 8,932,061 | -0.03(-0.24%) |
Aug 06, 2015 | 14.13 | 14.60 | 14.06 | 14.57 | 8,099,062 | +0.33(+2.29%) |
Aug 05, 2015 | 14.41 | 14.70 | 14.17 | 14.25 | 9,926,233 | +0.01(+0.04%) |
Aug 04, 2015 | 13.99 | 14.39 | 13.95 | 14.24 | 7,721,102 | +0.36(+2.60%) |