Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.00 | 13.40 | 12.56 | 13.20 | 5,965,239 | +0.31(+2.41%) |
Oct 29, 2015 | 12.91 | 13.66 | 12.87 | 12.89 | 6,583,709 | -0.01(-0.07%) |
Oct 28, 2015 | 12.72 | 13.47 | 12.52 | 12.90 | 8,004,726 | +0.27(+2.18%) |
Oct 27, 2015 | 12.92 | 13.17 | 12.47 | 12.63 | 6,249,409 | -0.50(-3.78%) |
Oct 26, 2015 | 13.21 | 13.51 | 12.95 | 13.12 | 8,002,632 | -0.24(-1.79%) |
Oct 23, 2015 | 12.95 | 13.39 | 12.65 | 13.36 | 9,493,881 | +0.31(+2.38%) |
Oct 22, 2015 | 12.50 | 13.40 | 12.44 | 13.05 | 9,698,614 | +0.35(+2.79%) |
Oct 21, 2015 | 12.86 | 13.04 | 12.62 | 12.70 | 7,940,286 | -0.29(-2.25%) |
Oct 20, 2015 | 12.67 | 13.14 | 12.57 | 12.99 | 6,119,340 | +0.30(+2.38%) |
Oct 19, 2015 | 12.93 | 13.20 | 12.56 | 12.69 | 8,608,609 | -0.42(-3.21%) |
Oct 16, 2015 | 14.16 | 14.31 | 12.88 | 13.11 | 7,953,301 | -1.08(-7.59%) |
Oct 15, 2015 | 13.93 | 14.22 | 13.59 | 14.19 | 4,139,892 | +0.03(+0.19%) |
Oct 14, 2015 | 14.10 | 14.25 | 13.79 | 14.16 | 5,502,276 | +0.05(+0.38%) |
Oct 13, 2015 | 14.20 | 14.50 | 14.00 | 14.11 | 6,386,812 | -0.18(-1.24%) |
Oct 12, 2015 | 15.01 | 15.12 | 14.11 | 14.28 | 4,046,068 | -0.77(-5.12%) |
Oct 09, 2015 | 15.22 | 15.47 | 14.85 | 15.06 | 7,663,776 | +0.01(+0.06%) |
Oct 08, 2015 | 14.64 | 15.10 | 13.74 | 15.05 | 7,373,525 | +0.64(+4.43%) |
Oct 07, 2015 | 15.07 | 15.36 | 14.06 | 14.41 | 9,878,226 | -0.39(-2.64%) |
Oct 06, 2015 | 13.70 | 14.89 | 13.59 | 14.80 | 9,966,096 | +1.10(+8.03%) |
Oct 05, 2015 | 12.89 | 13.95 | 12.76 | 13.70 | 10,547,041 | +1.06(+8.35%) |
Oct 02, 2015 | 11.37 | 12.67 | 11.37 | 12.64 | 6,482,597 | +1.06(+9.19%) |
Oct 01, 2015 | 11.95 | 12.49 | 11.49 | 11.58 | 6,563,565 | -0.07(-0.61%) |
Sep 30, 2015 | 12.47 | 12.50 | 11.50 | 11.65 | 7,005,858 | -0.66(-5.40%) |
Sep 29, 2015 | 12.32 | 12.67 | 12.09 | 12.32 | 5,058,937 | +0.18(+1.46%) |
Sep 28, 2015 | 12.13 | 12.43 | 12.11 | 12.14 | 4,177,847 | -0.25(-2.00%) |
Sep 25, 2015 | 12.48 | 12.79 | 12.22 | 12.39 | 7,789,389 | +0.04(+0.36%) |
Sep 24, 2015 | 11.78 | 12.55 | 11.70 | 12.34 | 6,380,777 | +0.39(+3.26%) |
Sep 23, 2015 | 11.91 | 12.17 | 11.62 | 11.95 | 5,225,731 | +0.02(+0.19%) |
Sep 22, 2015 | 11.62 | 12.30 | 11.62 | 11.93 | 5,353,372 | +0.00(+0.04%) |
Sep 21, 2015 | 12.17 | 12.28 | 11.74 | 11.93 | 4,226,389 | -0.02(-0.15%) |
Sep 18, 2015 | 12.74 | 12.88 | 11.87 | 11.94 | 9,121,221 | -1.15(-8.80%) |
Sep 17, 2015 | 13.22 | 13.64 | 12.86 | 13.10 | 7,029,675 | -0.10(-0.74%) |
Sep 16, 2015 | 12.93 | 13.63 | 12.84 | 13.19 | 8,023,194 | +0.39(+3.05%) |
Sep 15, 2015 | 12.67 | 13.00 | 12.60 | 12.80 | 3,316,893 | +0.25(+1.98%) |
Sep 14, 2015 | 12.51 | 12.67 | 12.19 | 12.56 | 5,090,534 | -0.05(-0.42%) |
Sep 11, 2015 | 12.56 | 12.75 | 12.17 | 12.61 | 3,664,435 | -0.26(-2.00%) |
Sep 10, 2015 | 12.44 | 13.00 | 12.17 | 12.87 | 6,118,186 | +0.38(+3.05%) |
Sep 09, 2015 | 13.45 | 13.45 | 12.32 | 12.48 | 5,038,011 | -0.57(-4.35%) |
Sep 08, 2015 | 13.05 | 13.18 | 12.74 | 13.05 | 3,986,356 | +0.25(+1.94%) |
Sep 04, 2015 | 13.03 | 12.80 | 12.80 | 12.80 | 5,502,095 | -0.34(-2.61%) |
Sep 03, 2015 | 13.14 | 13.59 | 12.80 | 13.15 | 6,633,830 | +0.13(+1.01%) |
Sep 02, 2015 | 13.81 | 14.10 | 12.59 | 13.01 | 7,142,389 | -0.51(-3.78%) |
Sep 01, 2015 | 13.69 | 14.06 | 13.27 | 13.53 | 7,352,178 | -0.81(-5.65%) |
Aug 31, 2015 | 13.51 | 14.48 | 13.03 | 14.34 | 7,450,546 | +0.54(+3.89%) |
Aug 28, 2015 | 13.05 | 14.45 | 13.05 | 13.80 | 7,507,718 | +0.53(+3.98%) |
Aug 27, 2015 | 12.34 | 13.29 | 12.34 | 13.27 | 8,098,529 | +1.27(+10.56%) |
Aug 26, 2015 | 12.10 | 12.13 | 11.43 | 12.00 | 9,457,394 | +0.34(+2.95%) |
Aug 25, 2015 | 12.64 | 12.90 | 11.62 | 11.66 | 8,903,439 | -0.35(-2.93%) |
Aug 24, 2015 | 12.33 | 12.62 | 11.76 | 12.01 | 13,134,553 | -0.90(-6.96%) |
Aug 21, 2015 | 13.60 | 13.96 | 12.87 | 12.91 | 8,654,503 | -0.77(-5.60%) |
Aug 20, 2015 | 13.97 | 14.38 | 13.62 | 13.68 | 4,866,425 | -0.37(-2.63%) |
Aug 19, 2015 | 14.59 | 14.75 | 13.90 | 14.05 | 4,545,510 | -0.67(-4.55%) |
Aug 18, 2015 | 14.50 | 14.81 | 14.30 | 14.71 | 4,484,798 | +0.21(+1.46%) |
Aug 17, 2015 | 14.80 | 14.90 | 14.28 | 14.50 | 5,824,685 | -0.23(-1.55%) |
Aug 14, 2015 | 15.46 | 15.82 | 14.65 | 14.73 | 5,204,092 | -0.73(-4.73%) |
Aug 13, 2015 | 15.69 | 15.84 | 15.15 | 15.46 | 3,923,494 | -0.48(-3.04%) |
Aug 12, 2015 | 15.38 | 16.09 | 15.24 | 15.95 | 5,492,027 | +0.57(+3.72%) |
Aug 11, 2015 | 15.52 | 15.75 | 15.08 | 15.37 | 6,298,042 | -0.56(-3.54%) |
Aug 10, 2015 | 15.08 | 15.99 | 14.78 | 15.94 | 4,858,003 | +1.06(+7.10%) |
Aug 07, 2015 | 15.58 | 16.10 | 14.79 | 14.88 | 5,838,938 | -0.92(-5.85%) |
Aug 06, 2015 | 14.64 | 16.09 | 14.39 | 15.81 | 10,198,905 | +1.07(+7.29%) |
Aug 05, 2015 | 15.09 | 15.30 | 14.52 | 14.73 | 5,005,616 | -0.11(-0.77%) |
Aug 04, 2015 | 14.72 | 15.03 | 14.57 | 14.85 | 5,626,504 | +0.26(+1.81%) |