Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.67 | 16.84 | 16.58 | 16.79 | 4,914,093 | +0.12(+0.75%) |
Oct 29, 2015 | 16.57 | 16.74 | 16.51 | 16.66 | 5,108,403 | +0.04(+0.22%) |
Oct 28, 2015 | 16.55 | 16.63 | 16.41 | 16.63 | 5,270,154 | +0.17(+1.02%) |
Oct 27, 2015 | 16.50 | 16.55 | 16.34 | 16.46 | 3,629,996 | -0.10(-0.62%) |
Oct 26, 2015 | 16.41 | 16.62 | 16.39 | 16.56 | 4,957,686 | +0.16(+0.98%) |
Oct 23, 2015 | 16.39 | 16.43 | 16.17 | 16.40 | 5,823,034 | +0.16(+0.99%) |
Oct 22, 2015 | 16.08 | 16.28 | 16.01 | 16.24 | 7,682,393 | +0.34(+2.12%) |
Oct 21, 2015 | 15.92 | 16.33 | 15.81 | 15.90 | 10,452,423 | +0.24(+1.54%) |
Oct 20, 2015 | 15.68 | 15.87 | 15.59 | 15.66 | 5,416,079 | -0.01(-0.05%) |
Oct 19, 2015 | 15.48 | 15.68 | 15.40 | 15.67 | 4,673,760 | +0.15(+0.99%) |
Oct 16, 2015 | 15.65 | 15.71 | 15.41 | 15.51 | 4,388,061 | -0.04(-0.24%) |
Oct 15, 2015 | 15.37 | 15.61 | 15.25 | 15.55 | 6,802,899 | +0.29(+1.87%) |
Oct 14, 2015 | 15.33 | 15.38 | 15.21 | 15.27 | 3,148,429 | -0.08(-0.52%) |
Oct 13, 2015 | 15.25 | 15.46 | 15.22 | 15.35 | 5,400,869 | +0.00(+0.00%) |
Oct 12, 2015 | 15.42 | 15.44 | 15.31 | 15.35 | 4,564,244 | -0.06(-0.38%) |
Oct 09, 2015 | 15.32 | 15.41 | 15.13 | 15.40 | 4,699,723 | +0.11(+0.72%) |
Oct 08, 2015 | 14.76 | 15.32 | 14.75 | 15.29 | 8,432,189 | +0.46(+3.11%) |
Oct 07, 2015 | 14.75 | 14.88 | 14.69 | 14.83 | 6,920,715 | +0.15(+1.00%) |
Oct 06, 2015 | 14.66 | 14.95 | 14.65 | 14.69 | 4,331,008 | +0.02(+0.15%) |
Oct 05, 2015 | 14.45 | 14.72 | 14.42 | 14.66 | 6,883,603 | +0.29(+1.99%) |
Oct 02, 2015 | 13.83 | 14.38 | 13.79 | 14.38 | 5,371,792 | +0.33(+2.35%) |
Oct 01, 2015 | 13.99 | 14.08 | 13.77 | 14.05 | 6,223,706 | +0.04(+0.31%) |
Sep 30, 2015 | 13.87 | 14.02 | 13.83 | 14.01 | 5,390,086 | +0.29(+2.08%) |
Sep 29, 2015 | 13.84 | 13.84 | 13.57 | 13.72 | 4,323,561 | -0.07(-0.53%) |
Sep 28, 2015 | 14.06 | 14.12 | 13.73 | 13.79 | 3,600,787 | -0.34(-2.38%) |
Sep 25, 2015 | 14.33 | 14.35 | 14.05 | 14.13 | 4,818,408 | -0.12(-0.87%) |
Sep 24, 2015 | 14.30 | 14.30 | 14.08 | 14.25 | 7,549,161 | -0.11(-0.76%) |
Sep 23, 2015 | 14.41 | 14.47 | 14.32 | 14.36 | 3,759,946 | -0.06(-0.41%) |
Sep 22, 2015 | 14.46 | 14.58 | 14.36 | 14.42 | 8,001,797 | -0.31(-2.09%) |
Sep 21, 2015 | 14.83 | 14.88 | 14.68 | 14.73 | 4,296,975 | -0.01(-0.05%) |
Sep 18, 2015 | 14.78 | 15.01 | 14.69 | 14.74 | 7,485,462 | -0.26(-1.71%) |
Sep 17, 2015 | 14.86 | 15.17 | 14.83 | 14.99 | 6,098,505 | +0.15(+0.99%) |
Sep 16, 2015 | 14.57 | 14.88 | 14.57 | 14.85 | 5,113,993 | +0.31(+2.11%) |
Sep 15, 2015 | 14.52 | 14.59 | 14.38 | 14.54 | 4,158,384 | +0.04(+0.30%) |
Sep 14, 2015 | 14.36 | 14.50 | 14.30 | 14.50 | 7,506,532 | +0.10(+0.71%) |
Sep 11, 2015 | 14.17 | 14.40 | 14.00 | 14.39 | 6,198,171 | +0.32(+2.29%) |
Sep 10, 2015 | 13.98 | 14.21 | 13.92 | 14.07 | 2,638,066 | +0.05(+0.37%) |
Sep 09, 2015 | 14.35 | 14.39 | 13.99 | 14.02 | 4,486,362 | -0.22(-1.54%) |
Sep 08, 2015 | 14.04 | 14.28 | 13.95 | 14.24 | 6,689,772 | +0.45(+3.29%) |
Sep 04, 2015 | 13.76 | 13.79 | 13.79 | 13.79 | 6,471,836 | -0.23(-1.62%) |
Sep 03, 2015 | 13.86 | 14.10 | 13.79 | 14.01 | 5,448,654 | +0.18(+1.32%) |
Sep 02, 2015 | 13.54 | 13.84 | 13.48 | 13.83 | 5,794,334 | +0.45(+3.39%) |
Sep 01, 2015 | 13.50 | 13.65 | 13.30 | 13.38 | 5,619,764 | -0.45(-3.23%) |
Aug 31, 2015 | 14.02 | 14.05 | 13.81 | 13.82 | 3,573,616 | -0.22(-1.56%) |
Aug 28, 2015 | 14.04 | 14.11 | 13.92 | 14.04 | 4,343,045 | +0.04(+0.31%) |
Aug 27, 2015 | 14.03 | 14.12 | 13.74 | 14.00 | 7,876,953 | +0.10(+0.73%) |
Aug 26, 2015 | 13.77 | 13.92 | 13.41 | 13.90 | 6,425,508 | +0.44(+3.30%) |
Aug 25, 2015 | 14.08 | 14.08 | 13.43 | 13.45 | 6,953,874 | -0.18(-1.33%) |
Aug 24, 2015 | 13.55 | 13.98 | 13.40 | 13.63 | 9,211,507 | -0.63(-4.44%) |
Aug 21, 2015 | 14.55 | 14.61 | 14.26 | 14.27 | 4,299,919 | -0.46(-3.11%) |
Aug 20, 2015 | 15.06 | 15.06 | 14.72 | 14.73 | 3,233,537 | -0.52(-3.44%) |
Aug 19, 2015 | 15.22 | 15.37 | 15.06 | 15.25 | 2,964,812 | -0.04(-0.24%) |
Aug 18, 2015 | 15.42 | 15.46 | 15.22 | 15.29 | 2,014,359 | -0.15(-0.99%) |
Aug 17, 2015 | 15.35 | 15.48 | 15.25 | 15.44 | 2,281,170 | +0.05(+0.33%) |
Aug 14, 2015 | 15.35 | 15.40 | 15.17 | 15.39 | 3,139,888 | +0.05(+0.33%) |
Aug 13, 2015 | 15.51 | 15.53 | 15.33 | 15.34 | 3,382,085 | -0.16(-1.03%) |
Aug 12, 2015 | 15.26 | 15.52 | 15.18 | 15.50 | 3,853,916 | +0.02(+0.14%) |
Aug 11, 2015 | 15.29 | 15.52 | 15.23 | 15.48 | 6,355,458 | +0.08(+0.52%) |
Aug 10, 2015 | 15.37 | 15.60 | 15.34 | 15.40 | 6,565,331 | +0.19(+1.24%) |
Aug 07, 2015 | 15.10 | 15.30 | 15.07 | 15.21 | 4,947,026 | +0.11(+0.72%) |
Aug 06, 2015 | 15.40 | 15.40 | 14.70 | 15.10 | 9,397,786 | -0.29(-1.89%) |
Aug 05, 2015 | 15.45 | 15.52 | 15.29 | 15.39 | 6,732,121 | +0.04(+0.24%) |
Aug 04, 2015 | 15.35 | 15.48 | 15.25 | 15.35 | 3,009,244 | +0.00(+0.00%) |