Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.12 | 17.17 | 16.68 | 16.73 | 3,696,521 | -0.38(-2.25%) |
Oct 29, 2015 | 17.06 | 17.15 | 16.98 | 17.12 | 3,467,408 | -0.02(-0.10%) |
Oct 28, 2015 | 17.04 | 17.17 | 17.01 | 17.13 | 3,757,437 | +0.10(+0.56%) |
Oct 27, 2015 | 16.81 | 17.05 | 16.69 | 17.04 | 4,838,836 | +0.16(+0.94%) |
Oct 26, 2015 | 17.03 | 17.17 | 16.75 | 16.88 | 4,418,168 | -0.09(-0.55%) |
Oct 23, 2015 | 17.09 | 17.31 | 16.72 | 16.97 | 6,254,423 | -0.11(-0.64%) |
Oct 22, 2015 | 15.99 | 17.16 | 15.99 | 17.08 | 5,692,798 | +1.11(+6.95%) |
Oct 21, 2015 | 16.20 | 16.24 | 15.97 | 15.97 | 3,629,105 | -0.16(-1.02%) |
Oct 20, 2015 | 16.01 | 16.19 | 16.00 | 16.14 | 2,099,160 | +0.11(+0.70%) |
Oct 19, 2015 | 15.83 | 16.03 | 15.82 | 16.02 | 2,631,124 | +0.14(+0.86%) |
Oct 16, 2015 | 15.90 | 15.95 | 15.76 | 15.89 | 3,095,937 | +0.02(+0.11%) |
Oct 15, 2015 | 15.56 | 15.88 | 15.52 | 15.87 | 3,155,334 | +0.36(+2.31%) |
Oct 14, 2015 | 15.54 | 15.67 | 15.38 | 15.51 | 2,512,068 | +0.02(+0.11%) |
Oct 13, 2015 | 15.55 | 15.71 | 15.38 | 15.49 | 4,005,513 | -0.15(-0.96%) |
Oct 12, 2015 | 15.37 | 15.69 | 15.27 | 15.64 | 2,296,805 | +0.30(+1.96%) |
Oct 09, 2015 | 15.56 | 15.60 | 15.28 | 15.34 | 1,855,945 | -0.20(-1.28%) |
Oct 08, 2015 | 15.36 | 15.57 | 15.25 | 15.54 | 2,619,415 | +0.15(+0.98%) |
Oct 07, 2015 | 15.54 | 15.60 | 15.27 | 15.39 | 3,055,605 | -0.03(-0.22%) |
Oct 06, 2015 | 15.49 | 15.49 | 15.30 | 15.43 | 2,891,587 | -0.08(-0.50%) |
Oct 05, 2015 | 15.35 | 15.52 | 15.28 | 15.51 | 2,253,290 | +0.29(+1.94%) |
Oct 02, 2015 | 14.93 | 15.21 | 14.73 | 15.21 | 2,862,908 | +0.00(+0.02%) |
Oct 01, 2015 | 15.45 | 15.48 | 15.02 | 15.21 | 4,382,406 | -0.21(-1.33%) |
Sep 30, 2015 | 15.15 | 15.45 | 15.07 | 15.41 | 4,536,006 | +0.44(+2.93%) |
Sep 29, 2015 | 15.04 | 15.10 | 14.86 | 14.97 | 4,561,444 | -0.06(-0.40%) |
Sep 28, 2015 | 15.40 | 15.44 | 15.03 | 15.04 | 3,559,072 | -0.42(-2.73%) |
Sep 25, 2015 | 15.16 | 15.61 | 15.02 | 15.46 | 3,703,849 | +0.45(+2.96%) |
Sep 24, 2015 | 14.92 | 15.09 | 14.86 | 15.01 | 5,231,552 | -0.01(-0.08%) |
Sep 23, 2015 | 14.74 | 15.06 | 14.73 | 15.02 | 3,429,450 | +0.27(+1.84%) |
Sep 22, 2015 | 14.59 | 14.75 | 14.58 | 14.75 | 3,620,576 | -0.04(-0.25%) |
Sep 21, 2015 | 14.70 | 14.80 | 14.64 | 14.79 | 3,660,445 | +0.20(+1.39%) |
Sep 18, 2015 | 14.49 | 14.64 | 14.42 | 14.59 | 6,534,189 | -0.14(-0.94%) |
Sep 17, 2015 | 14.98 | 15.08 | 14.69 | 14.73 | 4,446,384 | -0.26(-1.72%) |
Sep 16, 2015 | 14.88 | 15.00 | 14.81 | 14.98 | 3,580,558 | +0.03(+0.21%) |
Sep 15, 2015 | 14.95 | 15.03 | 14.87 | 14.95 | 3,228,407 | +0.10(+0.70%) |
Sep 14, 2015 | 14.96 | 14.98 | 14.81 | 14.85 | 3,068,230 | -0.11(-0.73%) |
Sep 11, 2015 | 14.79 | 14.96 | 14.71 | 14.96 | 1,908,446 | +0.12(+0.82%) |
Sep 10, 2015 | 14.71 | 14.90 | 14.61 | 14.84 | 2,490,004 | +0.11(+0.75%) |
Sep 09, 2015 | 15.15 | 15.17 | 14.68 | 14.73 | 3,482,158 | -0.22(-1.47%) |
Sep 08, 2015 | 14.69 | 14.95 | 14.66 | 14.95 | 2,855,548 | +0.48(+3.30%) |
Sep 04, 2015 | 14.58 | 14.47 | 14.47 | 14.47 | 2,674,936 | -0.24(-1.66%) |
Sep 03, 2015 | 14.67 | 14.88 | 14.63 | 14.71 | 2,665,880 | +0.11(+0.73%) |
Sep 02, 2015 | 14.56 | 14.62 | 14.40 | 14.61 | 3,321,208 | +0.22(+1.52%) |
Sep 01, 2015 | 14.41 | 14.57 | 14.33 | 14.39 | 5,578,248 | -0.34(-2.29%) |
Aug 31, 2015 | 14.71 | 14.83 | 14.67 | 14.72 | 4,882,604 | -0.09(-0.58%) |
Aug 28, 2015 | 14.70 | 14.82 | 14.67 | 14.81 | 4,436,080 | +0.05(+0.37%) |
Aug 27, 2015 | 14.45 | 14.76 | 14.45 | 14.76 | 6,239,052 | +0.46(+3.24%) |
Aug 26, 2015 | 14.42 | 14.52 | 13.86 | 14.29 | 20,094,974 | +0.24(+1.74%) |
Aug 25, 2015 | 14.63 | 14.70 | 14.05 | 14.05 | 11,596,595 | -0.23(-1.61%) |
Aug 24, 2015 | 14.12 | 14.80 | 13.79 | 14.28 | 8,532,840 | -0.55(-3.71%) |
Aug 21, 2015 | 15.14 | 15.26 | 14.78 | 14.83 | 14,261,324 | -0.43(-2.85%) |
Aug 20, 2015 | 15.38 | 15.45 | 15.26 | 15.26 | 4,350,492 | -0.28(-1.80%) |
Aug 19, 2015 | 15.55 | 15.61 | 15.41 | 15.54 | 4,914,276 | -0.08(-0.52%) |
Aug 18, 2015 | 15.61 | 15.73 | 15.55 | 15.62 | 3,045,558 | +0.04(+0.26%) |
Aug 17, 2015 | 15.55 | 15.65 | 15.40 | 15.58 | 3,279,523 | -0.03(-0.17%) |
Aug 14, 2015 | 15.43 | 15.63 | 15.37 | 15.61 | 2,940,702 | +0.18(+1.17%) |
Aug 13, 2015 | 15.27 | 15.53 | 15.23 | 15.43 | 2,828,782 | +0.17(+1.11%) |
Aug 12, 2015 | 15.18 | 15.29 | 14.96 | 15.26 | 2,856,995 | -0.08(-0.51%) |
Aug 11, 2015 | 15.34 | 15.39 | 15.23 | 15.33 | 2,907,093 | -0.07(-0.45%) |
Aug 10, 2015 | 15.34 | 15.52 | 15.27 | 15.40 | 3,102,818 | +0.18(+1.17%) |
Aug 07, 2015 | 15.11 | 15.24 | 15.09 | 15.22 | 3,516,891 | +0.04(+0.28%) |
Aug 06, 2015 | 15.16 | 15.39 | 15.06 | 15.18 | 5,245,146 | +0.09(+0.59%) |
Aug 05, 2015 | 14.84 | 15.12 | 14.80 | 15.09 | 4,619,567 | +0.31(+2.12%) |
Aug 04, 2015 | 14.70 | 14.84 | 14.65 | 14.78 | 7,909,820 | +0.11(+0.77%) |