Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.90 | 13.30 | 12.47 | 13.11 | 6,008,860 | +0.31(+2.41%) |
Oct 29, 2015 | 12.82 | 13.56 | 12.78 | 12.80 | 6,631,853 | -0.01(-0.07%) |
Oct 28, 2015 | 12.63 | 13.37 | 12.43 | 12.81 | 8,063,262 | +0.27(+2.18%) |
Oct 27, 2015 | 12.82 | 13.07 | 12.38 | 12.53 | 6,295,109 | -0.49(-3.78%) |
Oct 26, 2015 | 13.12 | 13.41 | 12.85 | 13.03 | 8,061,152 | -0.24(-1.79%) |
Oct 23, 2015 | 12.86 | 13.29 | 12.56 | 13.27 | 9,563,306 | +0.31(+2.38%) |
Oct 22, 2015 | 12.41 | 13.30 | 12.35 | 12.96 | 9,769,536 | +0.35(+2.79%) |
Oct 21, 2015 | 12.76 | 12.95 | 12.53 | 12.61 | 7,998,351 | -0.29(-2.25%) |
Oct 20, 2015 | 12.58 | 13.04 | 12.48 | 12.90 | 6,164,088 | +0.30(+2.38%) |
Oct 19, 2015 | 12.83 | 13.11 | 12.46 | 12.60 | 8,671,561 | -0.42(-3.21%) |
Oct 16, 2015 | 14.06 | 14.21 | 12.79 | 13.01 | 8,011,461 | -1.07(-7.59%) |
Oct 15, 2015 | 13.83 | 14.12 | 13.49 | 14.08 | 4,170,166 | +0.03(+0.19%) |
Oct 14, 2015 | 14.00 | 14.15 | 13.69 | 14.06 | 5,542,512 | +0.05(+0.38%) |
Oct 13, 2015 | 14.10 | 14.40 | 13.90 | 14.00 | 6,433,516 | -0.18(-1.24%) |
Oct 12, 2015 | 14.90 | 15.01 | 14.00 | 14.18 | 4,075,656 | -0.77(-5.12%) |
Oct 09, 2015 | 15.11 | 15.36 | 14.74 | 14.95 | 7,719,818 | +0.01(+0.06%) |
Oct 08, 2015 | 14.53 | 14.99 | 13.64 | 14.94 | 7,427,445 | +0.63(+4.43%) |
Oct 07, 2015 | 14.96 | 15.25 | 13.96 | 14.30 | 9,950,461 | -0.39(-2.64%) |
Oct 06, 2015 | 13.60 | 14.78 | 13.49 | 14.69 | 10,038,974 | +1.09(+8.03%) |
Oct 05, 2015 | 12.80 | 13.85 | 12.67 | 13.60 | 10,624,168 | +1.05(+8.34%) |
Oct 02, 2015 | 11.28 | 12.58 | 11.28 | 12.55 | 6,530,002 | +1.06(+9.19%) |
Oct 01, 2015 | 11.87 | 12.40 | 11.41 | 11.50 | 6,611,562 | -0.07(-0.61%) |
Sep 30, 2015 | 12.38 | 12.41 | 11.41 | 11.57 | 7,057,089 | -0.66(-5.40%) |
Sep 29, 2015 | 12.24 | 12.58 | 12.00 | 12.23 | 5,095,931 | +0.18(+1.46%) |
Sep 28, 2015 | 12.04 | 12.34 | 12.02 | 12.05 | 4,208,398 | -0.25(-2.00%) |
Sep 25, 2015 | 12.38 | 12.70 | 12.13 | 12.30 | 7,846,350 | +0.04(+0.36%) |
Sep 24, 2015 | 11.70 | 12.46 | 11.62 | 12.25 | 6,427,437 | +0.39(+3.26%) |
Sep 23, 2015 | 11.82 | 12.09 | 11.54 | 11.87 | 5,263,944 | +0.02(+0.19%) |
Sep 22, 2015 | 11.53 | 12.21 | 11.53 | 11.84 | 5,392,519 | +0.00(+0.04%) |
Sep 21, 2015 | 12.08 | 12.19 | 11.65 | 11.84 | 4,257,295 | -0.02(-0.15%) |
Sep 18, 2015 | 12.65 | 12.78 | 11.79 | 11.86 | 9,187,921 | -1.14(-8.80%) |
Sep 17, 2015 | 13.12 | 13.54 | 12.76 | 13.00 | 7,081,081 | -0.10(-0.74%) |
Sep 16, 2015 | 12.83 | 13.53 | 12.75 | 13.10 | 8,081,865 | +0.39(+3.05%) |
Sep 15, 2015 | 12.58 | 12.90 | 12.51 | 12.71 | 3,341,148 | +0.25(+1.98%) |
Sep 14, 2015 | 12.42 | 12.58 | 12.10 | 12.46 | 5,127,759 | -0.05(-0.42%) |
Sep 11, 2015 | 12.47 | 12.66 | 12.08 | 12.52 | 3,691,231 | -0.26(-2.00%) |
Sep 10, 2015 | 12.35 | 12.90 | 12.09 | 12.77 | 6,162,926 | +0.38(+3.05%) |
Sep 09, 2015 | 13.35 | 13.35 | 12.23 | 12.39 | 5,074,852 | -0.56(-4.35%) |
Sep 08, 2015 | 12.96 | 13.09 | 12.65 | 12.96 | 4,015,507 | +0.25(+1.94%) |
Sep 04, 2015 | 12.94 | 12.71 | 12.71 | 12.71 | 5,542,329 | -0.34(-2.61%) |
Sep 03, 2015 | 13.04 | 13.49 | 12.71 | 13.05 | 6,682,340 | +0.13(+1.01%) |
Sep 02, 2015 | 13.71 | 14.00 | 12.50 | 12.92 | 7,194,618 | -0.51(-3.78%) |
Sep 01, 2015 | 13.59 | 13.96 | 13.18 | 13.43 | 7,405,942 | -0.80(-5.65%) |
Aug 31, 2015 | 13.41 | 14.37 | 12.94 | 14.23 | 7,505,029 | +0.53(+3.89%) |
Aug 28, 2015 | 12.96 | 14.35 | 12.96 | 13.70 | 7,562,619 | +0.52(+3.98%) |
Aug 27, 2015 | 12.25 | 13.19 | 12.25 | 13.17 | 8,157,751 | +1.26(+10.56%) |
Aug 26, 2015 | 12.01 | 12.04 | 11.35 | 11.92 | 9,526,552 | +0.34(+2.95%) |
Aug 25, 2015 | 12.54 | 12.80 | 11.53 | 11.57 | 8,968,546 | -0.35(-2.93%) |
Aug 24, 2015 | 12.24 | 12.53 | 11.67 | 11.92 | 13,230,601 | -0.89(-6.96%) |
Aug 21, 2015 | 13.50 | 13.86 | 12.77 | 12.82 | 8,717,790 | -0.76(-5.60%) |
Aug 20, 2015 | 13.87 | 14.28 | 13.52 | 13.58 | 4,902,011 | -0.37(-2.63%) |
Aug 19, 2015 | 14.49 | 14.64 | 13.79 | 13.94 | 4,578,750 | -0.66(-4.55%) |
Aug 18, 2015 | 14.40 | 14.70 | 14.20 | 14.61 | 4,517,593 | +0.21(+1.46%) |
Aug 17, 2015 | 14.70 | 14.79 | 14.18 | 14.40 | 5,867,279 | -0.23(-1.55%) |
Aug 14, 2015 | 15.35 | 15.70 | 14.55 | 14.63 | 5,242,148 | -0.73(-4.73%) |
Aug 13, 2015 | 15.58 | 15.73 | 15.04 | 15.35 | 3,952,185 | -0.48(-3.04%) |
Aug 12, 2015 | 15.27 | 15.97 | 15.13 | 15.83 | 5,532,188 | +0.57(+3.72%) |
Aug 11, 2015 | 15.40 | 15.64 | 14.97 | 15.26 | 6,344,097 | -0.56(-3.54%) |
Aug 10, 2015 | 14.97 | 15.88 | 14.68 | 15.82 | 4,893,528 | +1.05(+7.10%) |
Aug 07, 2015 | 15.46 | 15.98 | 14.69 | 14.77 | 5,881,635 | -0.92(-5.85%) |
Aug 06, 2015 | 14.54 | 15.97 | 14.28 | 15.69 | 10,273,485 | +1.07(+7.29%) |
Aug 05, 2015 | 14.98 | 15.19 | 14.42 | 14.63 | 5,042,220 | -0.11(-0.77%) |
Aug 04, 2015 | 14.62 | 14.92 | 14.47 | 14.74 | 5,667,649 | +0.26(+1.81%) |