Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.63 | 12.70 | 12.47 | 12.60 | 2,403,281 | -0.04(-0.34%) |
Oct 29, 2015 | 12.38 | 12.67 | 12.27 | 12.64 | 5,294,692 | +0.19(+1.54%) |
Oct 28, 2015 | 12.62 | 12.82 | 12.38 | 12.45 | 6,096,756 | -0.16(-1.24%) |
Oct 27, 2015 | 13.45 | 13.67 | 12.21 | 12.61 | 17,589,188 | -1.45(-10.34%) |
Oct 26, 2015 | 13.93 | 14.07 | 13.74 | 14.06 | 3,768,859 | +0.15(+1.06%) |
Oct 23, 2015 | 13.85 | 13.93 | 13.71 | 13.91 | 2,491,107 | +0.15(+1.08%) |
Oct 22, 2015 | 13.76 | 13.96 | 13.68 | 13.77 | 2,988,803 | +0.05(+0.38%) |
Oct 21, 2015 | 14.00 | 14.01 | 13.71 | 13.71 | 3,623,828 | -0.29(-2.05%) |
Oct 20, 2015 | 14.54 | 14.58 | 13.89 | 14.00 | 4,461,364 | -0.56(-3.83%) |
Oct 19, 2015 | 14.45 | 14.68 | 14.40 | 14.56 | 1,499,005 | +0.01(+0.06%) |
Oct 16, 2015 | 14.73 | 14.76 | 14.33 | 14.55 | 4,047,132 | -0.15(-1.01%) |
Oct 15, 2015 | 14.57 | 14.72 | 14.45 | 14.70 | 1,661,652 | +0.25(+1.75%) |
Oct 14, 2015 | 14.39 | 14.59 | 14.38 | 14.45 | 1,737,746 | +0.03(+0.24%) |
Oct 13, 2015 | 14.65 | 14.77 | 14.40 | 14.41 | 1,477,476 | -0.30(-2.01%) |
Oct 12, 2015 | 14.58 | 14.80 | 14.52 | 14.71 | 1,485,146 | +0.14(+0.96%) |
Oct 09, 2015 | 14.62 | 14.77 | 14.52 | 14.57 | 1,244,981 | -0.06(-0.42%) |
Oct 08, 2015 | 14.46 | 14.65 | 14.37 | 14.63 | 1,444,353 | +0.11(+0.78%) |
Oct 07, 2015 | 14.38 | 14.52 | 14.21 | 14.52 | 1,443,409 | +0.20(+1.40%) |
Oct 06, 2015 | 14.27 | 14.41 | 14.21 | 14.32 | 1,425,911 | +0.03(+0.24%) |
Oct 05, 2015 | 14.12 | 14.41 | 14.06 | 14.28 | 2,338,852 | +0.27(+1.93%) |
Oct 02, 2015 | 13.64 | 14.01 | 13.50 | 14.01 | 2,421,757 | +0.17(+1.19%) |
Oct 01, 2015 | 13.91 | 13.91 | 13.63 | 13.84 | 1,648,565 | -0.01(-0.06%) |
Sep 30, 2015 | 13.93 | 14.13 | 13.78 | 13.85 | 3,079,627 | +0.05(+0.38%) |
Sep 29, 2015 | 13.79 | 13.88 | 13.66 | 13.80 | 1,610,838 | +0.01(+0.06%) |
Sep 28, 2015 | 14.12 | 14.17 | 13.71 | 13.79 | 1,853,648 | -0.38(-2.70%) |
Sep 25, 2015 | 14.28 | 14.49 | 14.08 | 14.18 | 2,041,732 | +0.02(+0.12%) |
Sep 24, 2015 | 14.27 | 14.31 | 13.78 | 14.16 | 3,823,059 | -0.22(-1.51%) |
Sep 23, 2015 | 14.50 | 14.61 | 14.36 | 14.38 | 1,452,587 | -0.10(-0.72%) |
Sep 22, 2015 | 14.66 | 14.72 | 14.31 | 14.48 | 2,965,448 | -0.34(-2.29%) |
Sep 21, 2015 | 14.90 | 14.99 | 14.71 | 14.82 | 2,146,201 | +0.02(+0.12%) |
Sep 18, 2015 | 15.06 | 15.11 | 14.75 | 14.80 | 3,971,781 | -0.43(-2.80%) |
Sep 17, 2015 | 15.32 | 15.47 | 15.19 | 15.23 | 2,042,067 | -0.08(-0.51%) |
Sep 16, 2015 | 15.26 | 15.35 | 15.15 | 15.31 | 2,297,281 | +0.06(+0.40%) |
Sep 15, 2015 | 15.25 | 15.30 | 15.12 | 15.25 | 1,526,448 | +0.02(+0.11%) |
Sep 14, 2015 | 15.17 | 15.24 | 15.07 | 15.23 | 1,028,878 | +0.06(+0.40%) |
Sep 11, 2015 | 15.03 | 15.22 | 15.03 | 15.17 | 1,013,204 | +0.04(+0.29%) |
Sep 10, 2015 | 14.96 | 15.27 | 14.92 | 15.12 | 1,491,284 | +0.12(+0.81%) |
Sep 09, 2015 | 15.26 | 15.26 | 15.00 | 15.00 | 2,015,079 | -0.11(-0.75%) |
Sep 08, 2015 | 15.16 | 15.16 | 15.01 | 15.12 | 2,712,122 | +0.16(+1.05%) |
Sep 04, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 1,372,961 | -0.18(-1.21%) |
Sep 03, 2015 | 15.22 | 15.32 | 15.11 | 15.14 | 1,386,790 | -0.03(-0.23%) |
Sep 02, 2015 | 15.23 | 15.32 | 15.02 | 15.18 | 1,434,350 | +0.15(+0.98%) |
Sep 01, 2015 | 15.34 | 15.52 | 14.99 | 15.03 | 2,690,892 | -0.63(-4.00%) |
Aug 31, 2015 | 15.63 | 15.71 | 15.51 | 15.66 | 2,162,890 | +0.03(+0.17%) |
Aug 28, 2015 | 15.53 | 15.67 | 15.51 | 15.63 | 1,925,928 | +0.04(+0.28%) |
Aug 27, 2015 | 15.32 | 15.65 | 15.17 | 15.59 | 2,297,103 | +0.43(+2.81%) |
Aug 26, 2015 | 14.95 | 15.19 | 14.72 | 15.16 | 3,834,586 | +0.45(+3.08%) |
Aug 25, 2015 | 15.15 | 15.15 | 14.69 | 14.71 | 2,882,810 | -0.03(-0.24%) |
Aug 24, 2015 | 14.55 | 15.15 | 14.24 | 14.74 | 5,415,439 | -0.49(-3.20%) |
Aug 21, 2015 | 15.33 | 15.46 | 15.10 | 15.23 | 2,875,387 | -0.30(-1.96%) |
Aug 20, 2015 | 15.66 | 15.67 | 15.45 | 15.53 | 2,513,472 | -0.26(-1.64%) |
Aug 19, 2015 | 15.77 | 15.85 | 15.66 | 15.79 | 2,021,358 | -0.09(-0.55%) |
Aug 18, 2015 | 16.06 | 16.11 | 15.83 | 15.88 | 2,433,224 | -0.18(-1.14%) |
Aug 17, 2015 | 16.11 | 16.19 | 15.99 | 16.06 | 1,993,070 | -0.10(-0.65%) |
Aug 14, 2015 | 15.93 | 16.17 | 15.90 | 16.17 | 1,130,659 | +0.18(+1.14%) |
Aug 13, 2015 | 15.99 | 16.11 | 15.98 | 15.98 | 1,057,802 | +0.02(+0.11%) |
Aug 12, 2015 | 15.82 | 16.01 | 15.66 | 15.97 | 1,703,742 | +0.01(+0.05%) |
Aug 11, 2015 | 15.98 | 16.18 | 15.87 | 15.96 | 1,799,988 | -0.15(-0.92%) |
Aug 10, 2015 | 15.87 | 16.12 | 15.84 | 16.11 | 1,718,504 | +0.31(+1.99%) |
Aug 07, 2015 | 15.80 | 15.84 | 15.67 | 15.79 | 2,929,840 | -0.12(-0.77%) |
Aug 06, 2015 | 15.89 | 16.03 | 15.83 | 15.91 | 2,797,401 | +0.01(+0.05%) |
Aug 05, 2015 | 15.97 | 16.11 | 15.86 | 15.91 | 1,878,692 | -0.02(-0.11%) |
Aug 04, 2015 | 16.01 | 16.16 | 15.88 | 15.92 | 2,663,262 | -0.11(-0.71%) |