Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.49 | 16.66 | 16.40 | 16.61 | 4,966,967 | +0.12(+0.75%) |
Oct 29, 2015 | 16.39 | 16.57 | 16.33 | 16.49 | 5,163,368 | +0.04(+0.22%) |
Oct 28, 2015 | 16.37 | 16.45 | 16.23 | 16.45 | 5,326,860 | +0.17(+1.02%) |
Oct 27, 2015 | 16.33 | 16.37 | 16.17 | 16.28 | 3,669,054 | -0.10(-0.62%) |
Oct 26, 2015 | 16.23 | 16.44 | 16.22 | 16.38 | 5,011,029 | +0.16(+0.98%) |
Oct 23, 2015 | 16.21 | 16.25 | 16.00 | 16.23 | 5,885,688 | +0.16(+0.99%) |
Oct 22, 2015 | 15.91 | 16.11 | 15.84 | 16.07 | 7,765,053 | +0.33(+2.12%) |
Oct 21, 2015 | 15.75 | 16.16 | 15.65 | 15.73 | 10,564,888 | +0.24(+1.54%) |
Oct 20, 2015 | 15.51 | 15.70 | 15.43 | 15.49 | 5,474,355 | -0.01(-0.05%) |
Oct 19, 2015 | 15.31 | 15.51 | 15.23 | 15.50 | 4,724,048 | +0.15(+0.99%) |
Oct 16, 2015 | 15.48 | 15.54 | 15.25 | 15.35 | 4,435,275 | -0.04(-0.24%) |
Oct 15, 2015 | 15.20 | 15.44 | 15.09 | 15.39 | 6,876,096 | +0.28(+1.87%) |
Oct 14, 2015 | 15.17 | 15.22 | 15.04 | 15.10 | 3,182,305 | -0.08(-0.52%) |
Oct 13, 2015 | 15.09 | 15.30 | 15.06 | 15.18 | 5,458,981 | +0.00(+0.00%) |
Oct 12, 2015 | 15.25 | 15.28 | 15.15 | 15.18 | 4,613,354 | -0.06(-0.38%) |
Oct 09, 2015 | 15.16 | 15.25 | 14.97 | 15.24 | 4,750,291 | +0.11(+0.72%) |
Oct 08, 2015 | 14.60 | 15.15 | 14.60 | 15.13 | 8,522,917 | +0.46(+3.11%) |
Oct 07, 2015 | 14.60 | 14.72 | 14.53 | 14.68 | 6,995,180 | +0.14(+1.00%) |
Oct 06, 2015 | 14.50 | 14.79 | 14.49 | 14.53 | 4,377,608 | +0.02(+0.15%) |
Oct 05, 2015 | 14.29 | 14.57 | 14.27 | 14.51 | 6,957,669 | +0.28(+1.99%) |
Oct 02, 2015 | 13.68 | 14.23 | 13.65 | 14.23 | 5,429,591 | +0.33(+2.35%) |
Oct 01, 2015 | 13.84 | 13.93 | 13.62 | 13.90 | 6,290,671 | +0.04(+0.31%) |
Sep 30, 2015 | 13.73 | 13.87 | 13.68 | 13.86 | 5,448,082 | +0.28(+2.08%) |
Sep 29, 2015 | 13.70 | 13.70 | 13.43 | 13.57 | 4,370,082 | -0.07(-0.53%) |
Sep 28, 2015 | 13.91 | 13.97 | 13.58 | 13.65 | 3,639,530 | -0.33(-2.38%) |
Sep 25, 2015 | 14.18 | 14.20 | 13.90 | 13.98 | 4,870,253 | -0.12(-0.87%) |
Sep 24, 2015 | 14.15 | 14.15 | 13.93 | 14.10 | 7,630,388 | -0.11(-0.76%) |
Sep 23, 2015 | 14.26 | 14.32 | 14.17 | 14.21 | 3,800,402 | -0.06(-0.41%) |
Sep 22, 2015 | 14.31 | 14.42 | 14.21 | 14.27 | 8,087,894 | -0.30(-2.09%) |
Sep 21, 2015 | 14.67 | 14.73 | 14.52 | 14.57 | 4,343,209 | -0.01(-0.05%) |
Sep 18, 2015 | 14.62 | 14.85 | 14.54 | 14.58 | 7,566,004 | -0.25(-1.71%) |
Sep 17, 2015 | 14.70 | 15.00 | 14.67 | 14.83 | 6,164,123 | +0.14(+0.99%) |
Sep 16, 2015 | 14.41 | 14.72 | 14.41 | 14.69 | 5,169,018 | +0.30(+2.12%) |
Sep 15, 2015 | 14.36 | 14.44 | 14.23 | 14.39 | 4,203,127 | +0.04(+0.30%) |
Sep 14, 2015 | 14.21 | 14.35 | 14.15 | 14.34 | 7,587,300 | +0.10(+0.71%) |
Sep 11, 2015 | 14.02 | 14.25 | 13.85 | 14.24 | 6,264,862 | +0.32(+2.29%) |
Sep 10, 2015 | 13.83 | 14.06 | 13.77 | 13.92 | 2,666,451 | +0.05(+0.37%) |
Sep 09, 2015 | 14.20 | 14.23 | 13.84 | 13.87 | 4,534,634 | -0.22(-1.54%) |
Sep 08, 2015 | 13.89 | 14.13 | 13.81 | 14.09 | 6,761,752 | +0.45(+3.29%) |
Sep 04, 2015 | 13.62 | 13.64 | 13.64 | 13.64 | 6,541,471 | -0.22(-1.62%) |
Sep 03, 2015 | 13.71 | 13.95 | 13.64 | 13.86 | 5,507,280 | +0.18(+1.32%) |
Sep 02, 2015 | 13.40 | 13.69 | 13.34 | 13.68 | 5,856,680 | +0.45(+3.39%) |
Sep 01, 2015 | 13.36 | 13.51 | 13.15 | 13.23 | 5,680,231 | -0.44(-3.23%) |
Aug 31, 2015 | 13.87 | 13.90 | 13.66 | 13.68 | 3,612,067 | -0.22(-1.56%) |
Aug 28, 2015 | 13.89 | 13.96 | 13.77 | 13.89 | 4,389,775 | +0.04(+0.31%) |
Aug 27, 2015 | 13.88 | 13.97 | 13.59 | 13.85 | 7,961,706 | +0.10(+0.73%) |
Aug 26, 2015 | 13.63 | 13.77 | 13.27 | 13.75 | 6,494,645 | +0.44(+3.30%) |
Aug 25, 2015 | 13.93 | 13.93 | 13.29 | 13.31 | 7,028,696 | -0.18(-1.33%) |
Aug 24, 2015 | 13.41 | 13.83 | 13.26 | 13.49 | 9,310,619 | -0.63(-4.44%) |
Aug 21, 2015 | 14.40 | 14.45 | 14.11 | 14.12 | 4,346,184 | -0.45(-3.11%) |
Aug 20, 2015 | 14.90 | 14.90 | 14.56 | 14.57 | 3,268,328 | -0.52(-3.43%) |
Aug 19, 2015 | 15.06 | 15.20 | 14.90 | 15.09 | 2,996,713 | -0.04(-0.24%) |
Aug 18, 2015 | 15.26 | 15.30 | 15.06 | 15.12 | 2,036,033 | -0.15(-0.99%) |
Aug 17, 2015 | 15.19 | 15.32 | 15.09 | 15.27 | 2,305,715 | +0.05(+0.33%) |
Aug 14, 2015 | 15.19 | 15.23 | 15.01 | 15.22 | 3,173,673 | +0.05(+0.33%) |
Aug 13, 2015 | 15.35 | 15.37 | 15.17 | 15.17 | 3,418,475 | -0.16(-1.03%) |
Aug 12, 2015 | 15.09 | 15.35 | 15.02 | 15.33 | 3,895,383 | +0.02(+0.14%) |
Aug 11, 2015 | 15.13 | 15.35 | 15.07 | 15.31 | 6,423,840 | +0.08(+0.52%) |
Aug 10, 2015 | 15.20 | 15.43 | 15.18 | 15.23 | 6,635,972 | +0.19(+1.24%) |
Aug 07, 2015 | 14.94 | 15.14 | 14.91 | 15.04 | 5,000,254 | +0.11(+0.72%) |
Aug 06, 2015 | 15.24 | 15.24 | 14.54 | 14.94 | 9,498,903 | -0.29(-1.89%) |
Aug 05, 2015 | 15.29 | 15.35 | 15.12 | 15.22 | 6,804,557 | +0.04(+0.24%) |
Aug 04, 2015 | 15.19 | 15.32 | 15.08 | 15.19 | 3,041,622 | +0.00(+0.00%) |