Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.68 | 14.74 | 14.47 | 14.57 | 2,548,314 | -0.11(-0.77%) |
Oct 29, 2015 | 14.78 | 14.96 | 14.65 | 14.68 | 943,845 | -0.15(-1.02%) |
Oct 28, 2015 | 14.24 | 14.84 | 14.23 | 14.84 | 2,655,796 | +0.61(+4.29%) |
Oct 27, 2015 | 14.25 | 14.37 | 14.10 | 14.23 | 1,262,425 | -0.14(-0.94%) |
Oct 26, 2015 | 14.45 | 14.54 | 14.20 | 14.36 | 1,530,671 | -0.08(-0.57%) |
Oct 23, 2015 | 14.24 | 14.47 | 14.16 | 14.44 | 1,250,050 | +0.29(+2.08%) |
Oct 22, 2015 | 14.01 | 14.31 | 13.98 | 14.15 | 1,453,472 | +0.23(+1.68%) |
Oct 21, 2015 | 14.32 | 14.33 | 13.90 | 13.92 | 1,186,894 | -0.35(-2.43%) |
Oct 20, 2015 | 14.10 | 14.28 | 14.00 | 14.26 | 1,453,389 | +0.17(+1.18%) |
Oct 19, 2015 | 13.96 | 14.23 | 13.96 | 14.10 | 1,098,351 | +0.05(+0.32%) |
Oct 16, 2015 | 14.12 | 14.31 | 14.03 | 14.05 | 2,022,720 | +0.14(+1.03%) |
Oct 15, 2015 | 13.79 | 13.92 | 13.63 | 13.91 | 2,402,541 | +0.23(+1.71%) |
Oct 14, 2015 | 14.16 | 14.16 | 13.66 | 13.68 | 1,600,818 | -0.51(-3.61%) |
Oct 13, 2015 | 14.23 | 14.34 | 14.14 | 14.19 | 913,194 | -0.10(-0.69%) |
Oct 12, 2015 | 14.16 | 14.32 | 14.11 | 14.29 | 902,536 | +0.11(+0.74%) |
Oct 09, 2015 | 14.21 | 14.30 | 14.12 | 14.18 | 1,392,483 | -0.03(-0.21%) |
Oct 08, 2015 | 14.07 | 14.33 | 14.07 | 14.21 | 1,126,924 | +0.08(+0.59%) |
Oct 07, 2015 | 14.02 | 14.16 | 13.89 | 14.13 | 1,774,821 | +0.22(+1.57%) |
Oct 06, 2015 | 13.85 | 13.99 | 13.80 | 13.91 | 1,075,763 | +0.01(+0.05%) |
Oct 05, 2015 | 13.64 | 13.91 | 13.63 | 13.90 | 864,413 | +0.35(+2.61%) |
Oct 02, 2015 | 13.20 | 13.55 | 12.99 | 13.55 | 2,130,725 | -0.10(-0.72%) |
Oct 01, 2015 | 13.52 | 13.65 | 13.32 | 13.65 | 2,238,784 | +0.11(+0.78%) |
Sep 30, 2015 | 13.60 | 13.62 | 13.43 | 13.54 | 1,238,726 | +0.09(+0.67%) |
Sep 29, 2015 | 13.43 | 13.55 | 13.34 | 13.45 | 728,362 | +0.05(+0.39%) |
Sep 28, 2015 | 13.56 | 13.60 | 13.39 | 13.40 | 785,761 | -0.24(-1.77%) |
Sep 25, 2015 | 13.68 | 13.74 | 13.55 | 13.64 | 1,114,683 | +0.18(+1.34%) |
Sep 24, 2015 | 13.34 | 13.50 | 13.27 | 13.46 | 1,139,908 | -0.02(-0.17%) |
Sep 23, 2015 | 13.39 | 13.59 | 13.34 | 13.48 | 732,994 | +0.11(+0.79%) |
Sep 22, 2015 | 13.31 | 13.49 | 13.27 | 13.37 | 531,752 | -0.17(-1.28%) |
Sep 21, 2015 | 13.42 | 13.65 | 13.42 | 13.55 | 627,126 | +0.23(+1.70%) |
Sep 18, 2015 | 13.48 | 13.49 | 13.23 | 13.32 | 2,463,457 | -0.38(-2.75%) |
Sep 17, 2015 | 14.03 | 14.14 | 13.65 | 13.70 | 1,676,620 | -0.33(-2.36%) |
Sep 16, 2015 | 13.99 | 14.12 | 13.85 | 14.03 | 635,178 | +0.02(+0.16%) |
Sep 15, 2015 | 13.84 | 14.07 | 13.47 | 14.01 | 789,055 | +0.23(+1.70%) |
Sep 14, 2015 | 13.71 | 13.86 | 13.64 | 13.77 | 731,641 | +0.06(+0.44%) |
Sep 11, 2015 | 13.66 | 13.71 | 13.55 | 13.71 | 578,155 | -0.02(-0.11%) |
Sep 10, 2015 | 13.59 | 13.84 | 13.54 | 13.73 | 617,268 | +0.11(+0.83%) |
Sep 09, 2015 | 13.94 | 13.98 | 13.60 | 13.62 | 651,037 | -0.17(-1.20%) |
Sep 08, 2015 | 13.68 | 13.80 | 13.60 | 13.78 | 481,878 | +0.34(+2.52%) |
Sep 04, 2015 | 13.34 | 13.44 | 13.44 | 13.44 | 905,692 | -0.07(-0.50%) |
Sep 03, 2015 | 13.34 | 13.66 | 13.31 | 13.51 | 1,470,599 | +0.14(+1.01%) |
Sep 02, 2015 | 13.46 | 13.80 | 13.15 | 13.37 | 1,541,294 | +0.13(+0.97%) |
Sep 01, 2015 | 13.52 | 13.70 | 13.19 | 13.25 | 1,376,506 | -0.59(-4.25%) |
Aug 31, 2015 | 13.61 | 13.88 | 13.54 | 13.83 | 1,198,218 | +0.18(+1.33%) |
Aug 28, 2015 | 13.59 | 13.75 | 13.30 | 13.65 | 983,506 | +0.02(+0.17%) |
Aug 27, 2015 | 13.45 | 13.68 | 13.38 | 13.63 | 1,187,296 | +0.37(+2.77%) |
Aug 26, 2015 | 13.16 | 13.28 | 12.87 | 13.26 | 1,369,407 | +0.40(+3.09%) |
Aug 25, 2015 | 13.47 | 13.48 | 12.85 | 12.87 | 1,641,511 | -0.26(-2.00%) |
Aug 24, 2015 | 13.26 | 13.60 | 12.96 | 13.13 | 2,367,904 | -0.77(-5.55%) |
Aug 21, 2015 | 13.94 | 14.06 | 13.85 | 13.90 | 1,617,428 | -0.19(-1.33%) |
Aug 20, 2015 | 14.40 | 14.42 | 14.08 | 14.09 | 1,460,619 | -0.46(-3.19%) |
Aug 19, 2015 | 14.75 | 14.80 | 14.54 | 14.55 | 1,238,532 | -0.28(-1.87%) |
Aug 18, 2015 | 14.87 | 14.99 | 14.75 | 14.83 | 520,379 | -0.03(-0.20%) |
Aug 17, 2015 | 14.76 | 14.99 | 14.62 | 14.86 | 1,098,672 | +0.02(+0.10%) |
Aug 14, 2015 | 14.61 | 14.86 | 14.59 | 14.84 | 471,980 | +0.22(+1.54%) |
Aug 13, 2015 | 14.57 | 14.68 | 14.46 | 14.62 | 574,610 | +0.06(+0.41%) |
Aug 12, 2015 | 14.77 | 14.82 | 14.30 | 14.56 | 773,450 | -0.29(-1.97%) |
Aug 11, 2015 | 14.99 | 15.29 | 14.77 | 14.85 | 1,036,818 | -0.31(-2.03%) |
Aug 10, 2015 | 14.84 | 15.16 | 14.83 | 15.16 | 721,086 | +0.38(+2.59%) |
Aug 07, 2015 | 14.84 | 15.00 | 14.63 | 14.78 | 785,268 | -0.11(-0.75%) |
Aug 06, 2015 | 14.99 | 15.08 | 14.79 | 14.89 | 668,053 | -0.09(-0.60%) |
Aug 05, 2015 | 14.89 | 15.11 | 14.84 | 14.98 | 892,827 | +0.17(+1.16%) |
Aug 04, 2015 | 14.80 | 14.96 | 14.75 | 14.81 | 777,663 | +0.01(+0.10%) |