Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.67 | 11.94 | 11.59 | 11.82 | 1,347,089 | +0.07(+0.60%) |
Oct 29, 2015 | 12.19 | 12.22 | 11.56 | 11.75 | 986,797 | -0.47(-3.85%) |
Oct 28, 2015 | 11.81 | 12.36 | 11.67 | 12.22 | 695,285 | +0.46(+3.91%) |
Oct 27, 2015 | 12.25 | 12.47 | 11.58 | 11.76 | 1,545,901 | -0.55(-4.47%) |
Oct 26, 2015 | 12.89 | 12.93 | 12.24 | 12.31 | 732,358 | -0.38(-2.99%) |
Oct 23, 2015 | 12.93 | 13.36 | 12.60 | 12.69 | 660,744 | -0.16(-1.25%) |
Oct 22, 2015 | 12.53 | 12.87 | 12.05 | 12.85 | 1,079,506 | +0.37(+2.92%) |
Oct 21, 2015 | 12.83 | 12.88 | 12.39 | 12.48 | 901,717 | -0.21(-1.69%) |
Oct 20, 2015 | 13.17 | 13.34 | 12.51 | 12.70 | 1,407,063 | -0.52(-3.93%) |
Oct 19, 2015 | 13.20 | 13.32 | 13.07 | 13.22 | 501,420 | -0.03(-0.23%) |
Oct 16, 2015 | 13.16 | 13.43 | 13.02 | 13.25 | 1,012,882 | +0.04(+0.30%) |
Oct 15, 2015 | 12.90 | 13.23 | 12.71 | 13.21 | 884,761 | +0.42(+3.28%) |
Oct 14, 2015 | 13.37 | 13.37 | 12.51 | 12.79 | 1,780,763 | -0.59(-4.41%) |
Oct 13, 2015 | 13.78 | 14.17 | 13.35 | 13.38 | 905,479 | -0.48(-3.46%) |
Oct 12, 2015 | 14.28 | 14.31 | 13.80 | 13.86 | 479,694 | -0.46(-3.21%) |
Oct 09, 2015 | 14.54 | 14.77 | 14.13 | 14.32 | 732,457 | -0.23(-1.58%) |
Oct 08, 2015 | 14.09 | 14.72 | 14.05 | 14.55 | 1,581,221 | +0.14(+0.97%) |
Oct 07, 2015 | 13.74 | 14.44 | 13.68 | 14.41 | 1,284,140 | +0.71(+5.14%) |
Oct 06, 2015 | 13.66 | 13.99 | 13.49 | 13.71 | 1,099,451 | +0.04(+0.33%) |
Oct 05, 2015 | 13.24 | 13.95 | 13.24 | 13.66 | 1,058,386 | +0.49(+3.72%) |
Oct 02, 2015 | 12.90 | 13.22 | 12.56 | 13.17 | 1,055,395 | +0.02(+0.15%) |
Oct 01, 2015 | 12.75 | 13.19 | 12.50 | 13.15 | 1,489,964 | +0.47(+3.71%) |
Sep 30, 2015 | 12.59 | 12.85 | 12.51 | 12.68 | 2,639,657 | +0.19(+1.52%) |
Sep 29, 2015 | 13.23 | 13.52 | 12.34 | 12.49 | 2,449,766 | -0.72(-5.45%) |
Sep 28, 2015 | 13.88 | 13.90 | 13.13 | 13.21 | 1,555,841 | -0.72(-5.17%) |
Sep 25, 2015 | 14.65 | 14.75 | 13.82 | 13.93 | 1,048,894 | -0.56(-3.86%) |
Sep 24, 2015 | 14.87 | 14.87 | 14.18 | 14.49 | 1,660,472 | -0.47(-3.14%) |
Sep 23, 2015 | 14.95 | 15.06 | 14.76 | 14.96 | 598,025 | +0.05(+0.34%) |
Sep 22, 2015 | 15.16 | 15.41 | 14.82 | 14.91 | 1,009,335 | -0.40(-2.61%) |
Sep 21, 2015 | 15.55 | 15.85 | 15.15 | 15.31 | 1,335,704 | -0.04(-0.26%) |
Sep 18, 2015 | 15.11 | 15.88 | 15.01 | 15.35 | 2,611,665 | -0.43(-2.72%) |
Sep 17, 2015 | 16.40 | 16.45 | 15.60 | 15.78 | 2,246,058 | -0.58(-3.55%) |
Sep 16, 2015 | 16.20 | 16.47 | 15.98 | 16.36 | 1,580,240 | +0.10(+0.62%) |
Sep 15, 2015 | 16.49 | 16.64 | 16.23 | 16.26 | 754,617 | -0.18(-1.09%) |
Sep 14, 2015 | 16.32 | 16.69 | 16.23 | 16.44 | 1,040,381 | +0.24(+1.48%) |
Sep 11, 2015 | 16.11 | 16.44 | 16.04 | 16.20 | 1,284,874 | -0.03(-0.18%) |
Sep 10, 2015 | 15.74 | 16.45 | 15.66 | 16.23 | 1,763,847 | +0.19(+1.18%) |
Sep 09, 2015 | 15.94 | 16.43 | 15.80 | 16.04 | 2,351,755 | +0.31(+1.97%) |
Sep 08, 2015 | 15.81 | 16.00 | 15.53 | 15.73 | 1,364,277 | +0.41(+2.68%) |
Sep 04, 2015 | 15.06 | 15.32 | 15.32 | 15.32 | 1,395,600 | -0.00(-0.03%) |
Sep 03, 2015 | 15.40 | 15.69 | 15.18 | 15.32 | 1,692,206 | -0.12(-0.81%) |
Sep 02, 2015 | 14.62 | 15.46 | 14.40 | 15.45 | 1,788,169 | +1.06(+7.37%) |
Sep 01, 2015 | 14.47 | 14.62 | 14.19 | 14.39 | 1,007,607 | -0.42(-2.84%) |
Aug 31, 2015 | 14.48 | 14.94 | 14.29 | 14.81 | 1,280,351 | +0.33(+2.28%) |
Aug 28, 2015 | 14.23 | 14.75 | 14.14 | 14.48 | 790,907 | +0.12(+0.84%) |
Aug 27, 2015 | 14.06 | 14.43 | 13.72 | 14.36 | 1,360,483 | +0.53(+3.83%) |
Aug 26, 2015 | 13.85 | 13.98 | 13.23 | 13.83 | 1,145,863 | +0.31(+2.29%) |
Aug 25, 2015 | 14.51 | 14.79 | 13.51 | 13.52 | 1,222,621 | -0.50(-3.57%) |
Aug 24, 2015 | 13.92 | 14.92 | 12.90 | 14.02 | 1,701,576 | -0.90(-6.03%) |
Aug 21, 2015 | 14.72 | 15.19 | 14.59 | 14.92 | 1,414,028 | +0.02(+0.13%) |
Aug 20, 2015 | 15.25 | 15.47 | 14.81 | 14.90 | 1,484,441 | -0.45(-2.93%) |
Aug 19, 2015 | 14.90 | 15.50 | 14.61 | 15.35 | 1,894,430 | +0.42(+2.81%) |
Aug 18, 2015 | 14.41 | 15.09 | 14.10 | 14.93 | 1,398,098 | +0.56(+3.90%) |
Aug 17, 2015 | 14.16 | 14.50 | 14.00 | 14.37 | 592,361 | +0.10(+0.70%) |
Aug 14, 2015 | 14.51 | 14.51 | 14.02 | 14.27 | 792,707 | -0.37(-2.53%) |
Aug 13, 2015 | 14.26 | 14.84 | 14.22 | 14.64 | 895,649 | +0.46(+3.24%) |
Aug 12, 2015 | 14.52 | 14.57 | 13.81 | 14.18 | 965,132 | -0.30(-2.07%) |
Aug 11, 2015 | 14.46 | 14.84 | 14.44 | 14.48 | 1,127,874 | -0.06(-0.41%) |
Aug 10, 2015 | 14.26 | 14.62 | 14.26 | 14.54 | 1,016,516 | +0.31(+2.18%) |
Aug 07, 2015 | 14.16 | 14.34 | 13.91 | 14.23 | 1,838,195 | -0.03(-0.21%) |
Aug 06, 2015 | 14.30 | 14.66 | 14.12 | 14.26 | 1,279,780 | -0.08(-0.56%) |
Aug 05, 2015 | 14.62 | 14.91 | 14.20 | 14.34 | 1,250,628 | -0.45(-3.04%) |
Aug 04, 2015 | 15.22 | 15.47 | 14.70 | 14.79 | 1,847,115 | -0.49(-3.21%) |