Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.92 | 11.18 | 10.25 | 11.04 | 13,333,064 | +0.26(+2.41%) |
Oct 29, 2015 | 10.74 | 11.10 | 10.69 | 10.78 | 9,053,859 | +0.02(+0.19%) |
Oct 28, 2015 | 10.65 | 11.11 | 10.54 | 10.76 | 13,516,617 | +0.12(+1.13%) |
Oct 27, 2015 | 10.55 | 11.05 | 10.48 | 10.64 | 14,082,444 | -0.12(-1.12%) |
Oct 26, 2015 | 11.08 | 11.08 | 10.63 | 10.76 | 15,816,534 | -0.42(-3.76%) |
Oct 23, 2015 | 11.65 | 11.66 | 10.57 | 11.18 | 25,464,716 | -0.49(-4.20%) |
Oct 22, 2015 | 12.43 | 12.54 | 11.48 | 11.67 | 17,882,462 | -0.73(-5.89%) |
Oct 21, 2015 | 13.00 | 13.08 | 12.25 | 12.40 | 11,889,313 | -0.69(-5.27%) |
Oct 20, 2015 | 12.96 | 13.48 | 12.87 | 13.09 | 10,792,434 | +0.10(+0.77%) |
Oct 19, 2015 | 12.91 | 13.10 | 12.64 | 12.99 | 10,626,060 | -0.15(-1.14%) |
Oct 16, 2015 | 13.27 | 13.30 | 12.70 | 13.14 | 11,621,973 | -0.12(-0.90%) |
Oct 15, 2015 | 12.53 | 13.29 | 12.48 | 13.26 | 13,757,728 | +0.71(+5.66%) |
Oct 14, 2015 | 12.19 | 12.55 | 12.10 | 12.55 | 11,404,975 | +0.39(+3.21%) |
Oct 13, 2015 | 11.88 | 12.64 | 11.79 | 12.16 | 12,282,129 | +0.13(+1.08%) |
Oct 12, 2015 | 12.82 | 12.82 | 11.86 | 12.03 | 14,630,799 | -0.77(-6.02%) |
Oct 09, 2015 | 13.64 | 13.64 | 12.70 | 12.80 | 16,706,631 | -0.79(-5.81%) |
Oct 08, 2015 | 13.43 | 13.69 | 13.02 | 13.59 | 12,590,563 | +0.11(+0.82%) |
Oct 07, 2015 | 13.45 | 13.90 | 13.09 | 13.48 | 18,765,696 | +0.31(+2.35%) |
Oct 06, 2015 | 13.03 | 13.45 | 12.82 | 13.17 | 19,533,906 | +0.16(+1.23%) |
Oct 05, 2015 | 12.98 | 13.35 | 12.83 | 13.01 | 19,158,584 | +0.20(+1.56%) |
Oct 02, 2015 | 12.10 | 12.82 | 12.10 | 12.81 | 13,984,511 | +0.43(+3.47%) |
Oct 01, 2015 | 12.88 | 12.69 | 12.32 | 12.38 | 11,020,717 | -0.31(-2.44%) |
Sep 30, 2015 | 12.34 | 12.71 | 12.19 | 12.69 | 9,295,043 | +0.52(+4.27%) |
Sep 29, 2015 | 12.17 | 12.38 | 11.84 | 12.17 | 15,584,386 | +0.06(+0.50%) |
Sep 28, 2015 | 12.81 | 12.95 | 12.08 | 12.11 | 9,883,930 | -0.88(-6.77%) |
Sep 25, 2015 | 13.37 | 13.47 | 12.80 | 12.99 | 7,921,691 | -0.28(-2.11%) |
Sep 24, 2015 | 13.18 | 13.50 | 12.79 | 13.27 | 14,577,060 | -0.04(-0.30%) |
Sep 23, 2015 | 14.24 | 14.27 | 13.27 | 13.31 | 9,688,234 | -0.86(-6.07%) |
Sep 22, 2015 | 14.20 | 14.44 | 13.98 | 14.17 | 8,844,160 | -0.22(-1.53%) |
Sep 21, 2015 | 14.63 | 14.68 | 14.14 | 14.39 | 8,536,964 | -0.10(-0.69%) |
Sep 18, 2015 | 15.11 | 15.19 | 14.29 | 14.49 | 15,439,672 | -0.92(-5.97%) |
Sep 17, 2015 | 16.10 | 16.21 | 15.37 | 15.41 | 8,842,411 | -0.71(-4.40%) |
Sep 16, 2015 | 15.52 | 16.16 | 15.44 | 16.12 | 9,011,274 | +0.72(+4.68%) |
Sep 15, 2015 | 15.19 | 15.64 | 15.16 | 15.40 | 15,069,236 | +0.26(+1.72%) |
Sep 14, 2015 | 15.35 | 15.35 | 15.03 | 15.14 | 7,800,591 | -0.27(-1.75%) |
Sep 11, 2015 | 15.15 | 15.41 | 14.98 | 15.41 | 9,994,927 | +0.08(+0.52%) |
Sep 10, 2015 | 15.10 | 15.40 | 14.90 | 15.33 | 10,938,948 | +0.39(+2.61%) |
Sep 09, 2015 | 15.57 | 15.99 | 14.91 | 14.94 | 9,555,027 | -0.53(-3.43%) |
Sep 08, 2015 | 15.78 | 15.79 | 15.18 | 15.47 | 7,825,725 | +0.11(+0.72%) |
Sep 04, 2015 | 15.14 | 15.36 | 15.36 | 15.36 | 9,114,100 | -0.05(-0.32%) |
Sep 03, 2015 | 15.73 | 15.93 | 15.04 | 15.41 | 16,973,050 | -0.26(-1.66%) |
Sep 02, 2015 | 15.97 | 16.03 | 15.10 | 15.67 | 11,396,904 | -0.06(-0.38%) |
Sep 01, 2015 | 15.64 | 16.13 | 15.51 | 15.73 | 14,388,732 | -0.51(-3.14%) |
Aug 31, 2015 | 15.68 | 16.52 | 15.14 | 16.24 | 15,949,565 | +0.24(+1.50%) |
Aug 28, 2015 | 15.48 | 16.57 | 15.45 | 16.00 | 18,302,264 | +0.47(+3.03%) |
Aug 27, 2015 | 15.27 | 15.74 | 14.97 | 15.53 | 16,438,530 | +0.45(+2.98%) |
Aug 26, 2015 | 15.21 | 15.22 | 14.68 | 15.08 | 11,019,378 | +0.30(+2.03%) |
Aug 25, 2015 | 15.89 | 16.00 | 14.77 | 14.78 | 16,725,565 | -0.46(-3.02%) |
Aug 24, 2015 | 15.10 | 16.30 | 14.96 | 15.24 | 15,014,859 | -1.16(-7.07%) |
Aug 21, 2015 | 16.44 | 16.76 | 16.28 | 16.40 | 7,002,500 | -0.19(-1.15%) |
Aug 20, 2015 | 17.25 | 17.35 | 16.58 | 16.59 | 6,576,180 | -0.71(-4.10%) |
Aug 19, 2015 | 17.49 | 17.67 | 16.95 | 17.30 | 6,977,407 | -0.33(-1.87%) |
Aug 18, 2015 | 17.43 | 17.77 | 17.31 | 17.63 | 4,846,351 | +0.11(+0.63%) |
Aug 17, 2015 | 17.06 | 17.59 | 16.96 | 17.52 | 6,115,054 | +0.30(+1.74%) |
Aug 14, 2015 | 17.77 | 18.09 | 17.18 | 17.22 | 7,708,121 | -0.48(-2.71%) |
Aug 13, 2015 | 18.21 | 18.33 | 17.63 | 17.70 | 8,116,472 | -0.79(-4.27%) |
Aug 12, 2015 | 18.15 | 19.08 | 18.06 | 18.49 | 11,755,077 | +0.38(+2.10%) |
Aug 11, 2015 | 18.26 | 18.15 | 17.48 | 18.11 | 7,470,544 | -0.15(-0.82%) |
Aug 10, 2015 | 17.09 | 18.41 | 16.92 | 18.26 | 9,595,603 | +1.36(+8.05%) |
Aug 07, 2015 | 17.30 | 17.82 | 16.78 | 16.90 | 5,863,299 | -0.55(-3.15%) |
Aug 06, 2015 | 16.58 | 17.61 | 16.19 | 17.45 | 8,816,457 | +0.88(+5.31%) |
Aug 05, 2015 | 17.63 | 17.85 | 16.51 | 16.57 | 9,388,437 | -0.61(-3.55%) |
Aug 04, 2015 | 18.01 | 18.01 | 16.98 | 17.18 | 10,759,797 | -0.43(-2.44%) |