Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.00 | 13.41 | 12.57 | 13.21 | 5,963,678 | +0.31(+2.41%) |
Oct 29, 2015 | 12.91 | 13.67 | 12.88 | 12.90 | 6,581,986 | -0.01(-0.07%) |
Oct 28, 2015 | 12.73 | 13.47 | 12.53 | 12.90 | 8,002,632 | +0.28(+2.18%) |
Oct 27, 2015 | 12.92 | 13.17 | 12.47 | 12.63 | 6,247,774 | -0.50(-3.78%) |
Oct 26, 2015 | 13.21 | 13.52 | 12.95 | 13.13 | 8,000,538 | -0.24(-1.79%) |
Oct 23, 2015 | 12.96 | 13.39 | 12.66 | 13.37 | 9,491,397 | +0.31(+2.38%) |
Oct 22, 2015 | 12.51 | 13.40 | 12.44 | 13.06 | 9,696,076 | +0.35(+2.79%) |
Oct 21, 2015 | 12.86 | 13.05 | 12.62 | 12.70 | 7,938,209 | -0.29(-2.25%) |
Oct 20, 2015 | 12.67 | 13.14 | 12.58 | 12.99 | 6,117,739 | +0.30(+2.38%) |
Oct 19, 2015 | 12.93 | 13.21 | 12.56 | 12.69 | 8,606,357 | -0.42(-3.21%) |
Oct 16, 2015 | 14.16 | 14.31 | 12.89 | 13.11 | 7,951,220 | -1.08(-7.59%) |
Oct 15, 2015 | 13.93 | 14.23 | 13.59 | 14.19 | 4,138,809 | +0.03(+0.19%) |
Oct 14, 2015 | 14.10 | 14.25 | 13.79 | 14.16 | 5,500,836 | +0.05(+0.38%) |
Oct 13, 2015 | 14.21 | 14.51 | 14.00 | 14.11 | 6,385,141 | -0.18(-1.24%) |
Oct 12, 2015 | 15.02 | 15.12 | 14.11 | 14.29 | 4,045,010 | -0.77(-5.12%) |
Oct 09, 2015 | 15.23 | 15.48 | 14.86 | 15.06 | 7,661,771 | +0.01(+0.06%) |
Oct 08, 2015 | 14.64 | 15.10 | 13.75 | 15.05 | 7,371,596 | +0.64(+4.43%) |
Oct 07, 2015 | 15.08 | 15.36 | 14.07 | 14.41 | 9,875,641 | -0.39(-2.64%) |
Oct 06, 2015 | 13.70 | 14.89 | 13.60 | 14.80 | 9,963,488 | +1.10(+8.03%) |
Oct 05, 2015 | 12.90 | 13.96 | 12.76 | 13.70 | 10,544,282 | +1.06(+8.35%) |
Oct 02, 2015 | 11.37 | 12.67 | 11.37 | 12.65 | 6,480,901 | +1.06(+9.19%) |
Oct 01, 2015 | 11.96 | 12.50 | 11.49 | 11.58 | 6,561,848 | -0.07(-0.61%) |
Sep 30, 2015 | 12.47 | 12.51 | 11.50 | 11.65 | 7,004,025 | -0.67(-5.40%) |
Sep 29, 2015 | 12.33 | 12.67 | 12.09 | 12.32 | 5,057,614 | +0.18(+1.46%) |
Sep 28, 2015 | 12.13 | 12.43 | 12.11 | 12.14 | 4,176,754 | -0.25(-2.00%) |
Sep 25, 2015 | 12.48 | 12.80 | 12.22 | 12.39 | 7,787,351 | +0.04(+0.36%) |
Sep 24, 2015 | 11.79 | 12.55 | 11.71 | 12.35 | 6,379,107 | +0.39(+3.26%) |
Sep 23, 2015 | 11.91 | 12.18 | 11.63 | 11.96 | 5,224,363 | +0.02(+0.19%) |
Sep 22, 2015 | 11.62 | 12.30 | 11.62 | 11.93 | 5,351,971 | +0.00(+0.04%) |
Sep 21, 2015 | 12.17 | 12.28 | 11.74 | 11.93 | 4,225,283 | -0.02(-0.15%) |
Sep 18, 2015 | 12.74 | 12.88 | 11.88 | 11.95 | 9,118,834 | -1.15(-8.80%) |
Sep 17, 2015 | 13.22 | 13.64 | 12.86 | 13.10 | 7,027,836 | -0.10(-0.74%) |
Sep 16, 2015 | 12.93 | 13.64 | 12.84 | 13.20 | 8,021,095 | +0.39(+3.05%) |
Sep 15, 2015 | 12.67 | 13.00 | 12.60 | 12.81 | 3,316,025 | +0.25(+1.98%) |
Sep 14, 2015 | 12.51 | 12.67 | 12.19 | 12.56 | 5,089,202 | -0.05(-0.42%) |
Sep 11, 2015 | 12.57 | 12.75 | 12.17 | 12.61 | 3,663,476 | -0.26(-2.00%) |
Sep 10, 2015 | 12.44 | 13.00 | 12.18 | 12.87 | 6,116,585 | +0.38(+3.05%) |
Sep 09, 2015 | 13.45 | 13.45 | 12.32 | 12.49 | 5,036,692 | -0.57(-4.35%) |
Sep 08, 2015 | 13.06 | 13.19 | 12.74 | 13.06 | 3,985,313 | +0.25(+1.94%) |
Sep 04, 2015 | 13.04 | 12.81 | 12.81 | 12.81 | 5,500,655 | -0.34(-2.61%) |
Sep 03, 2015 | 13.14 | 13.59 | 12.81 | 13.15 | 6,632,094 | +0.13(+1.01%) |
Sep 02, 2015 | 13.81 | 14.10 | 12.60 | 13.02 | 7,140,520 | -0.51(-3.78%) |
Sep 01, 2015 | 13.70 | 14.07 | 13.28 | 13.53 | 7,350,255 | -0.81(-5.65%) |
Aug 31, 2015 | 13.51 | 14.48 | 13.04 | 14.34 | 7,448,597 | +0.54(+3.89%) |
Aug 28, 2015 | 13.05 | 14.45 | 13.05 | 13.80 | 7,505,754 | +0.53(+3.98%) |
Aug 27, 2015 | 12.34 | 13.29 | 12.34 | 13.27 | 8,096,411 | +1.27(+10.56%) |
Aug 26, 2015 | 12.10 | 12.13 | 11.43 | 12.01 | 9,454,919 | +0.34(+2.95%) |
Aug 25, 2015 | 12.64 | 12.90 | 11.62 | 11.66 | 8,901,110 | -0.35(-2.93%) |
Aug 24, 2015 | 12.33 | 12.63 | 11.76 | 12.01 | 13,131,117 | -0.90(-6.96%) |
Aug 21, 2015 | 13.60 | 13.97 | 12.87 | 12.91 | 8,652,239 | -0.77(-5.60%) |
Aug 20, 2015 | 13.98 | 14.38 | 13.63 | 13.68 | 4,865,152 | -0.37(-2.63%) |
Aug 19, 2015 | 14.59 | 14.75 | 13.90 | 14.05 | 4,544,321 | -0.67(-4.55%) |
Aug 18, 2015 | 14.51 | 14.82 | 14.30 | 14.72 | 4,483,624 | +0.21(+1.46%) |
Aug 17, 2015 | 14.81 | 14.90 | 14.29 | 14.51 | 5,823,162 | -0.23(-1.55%) |
Aug 14, 2015 | 15.47 | 15.82 | 14.66 | 14.74 | 5,202,731 | -0.73(-4.73%) |
Aug 13, 2015 | 15.70 | 15.85 | 15.16 | 15.47 | 3,922,468 | -0.48(-3.04%) |
Aug 12, 2015 | 15.39 | 16.09 | 15.24 | 15.95 | 5,490,591 | +0.57(+3.72%) |
Aug 11, 2015 | 15.52 | 15.76 | 15.09 | 15.38 | 6,296,394 | -0.56(-3.54%) |
Aug 10, 2015 | 15.09 | 16.00 | 14.79 | 15.94 | 4,856,732 | +1.06(+7.10%) |
Aug 07, 2015 | 15.58 | 16.10 | 14.80 | 14.89 | 5,837,410 | -0.92(-5.85%) |
Aug 06, 2015 | 14.65 | 16.09 | 14.39 | 15.81 | 10,196,236 | +1.07(+7.29%) |
Aug 05, 2015 | 15.10 | 15.31 | 14.52 | 14.74 | 5,004,306 | -0.11(-0.77%) |
Aug 04, 2015 | 14.73 | 15.04 | 14.58 | 14.85 | 5,625,032 | +0.26(+1.81%) |