Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.51 | 14.60 | 14.30 | 14.35 | 2,655,693 | -0.14(-0.99%) |
Oct 29, 2015 | 14.47 | 14.52 | 14.38 | 14.49 | 1,992,204 | -0.02(-0.16%) |
Oct 28, 2015 | 14.51 | 14.59 | 14.38 | 14.51 | 3,088,693 | +0.07(+0.48%) |
Oct 27, 2015 | 14.66 | 14.69 | 14.40 | 14.44 | 3,112,101 | -0.30(-2.05%) |
Oct 26, 2015 | 14.85 | 14.89 | 14.74 | 14.74 | 2,051,454 | -0.07(-0.49%) |
Oct 23, 2015 | 14.95 | 14.95 | 14.77 | 14.82 | 3,001,119 | -0.14(-0.93%) |
Oct 22, 2015 | 14.80 | 15.01 | 14.77 | 14.96 | 3,077,220 | +0.25(+1.72%) |
Oct 21, 2015 | 14.75 | 14.84 | 14.66 | 14.71 | 2,461,126 | -0.01(-0.09%) |
Oct 20, 2015 | 14.61 | 14.75 | 14.60 | 14.72 | 2,594,381 | +0.15(+1.05%) |
Oct 19, 2015 | 14.60 | 14.71 | 14.54 | 14.57 | 1,759,636 | -0.08(-0.57%) |
Oct 16, 2015 | 14.55 | 14.68 | 14.52 | 14.65 | 2,282,594 | +0.09(+0.64%) |
Oct 15, 2015 | 14.44 | 14.58 | 14.41 | 14.56 | 2,202,268 | +0.17(+1.15%) |
Oct 14, 2015 | 14.26 | 14.44 | 14.25 | 14.39 | 2,541,149 | +0.12(+0.86%) |
Oct 13, 2015 | 14.17 | 14.33 | 14.11 | 14.27 | 1,802,935 | -0.01(-0.09%) |
Oct 12, 2015 | 14.27 | 14.37 | 14.25 | 14.28 | 1,527,650 | +0.03(+0.19%) |
Oct 09, 2015 | 14.26 | 14.31 | 14.17 | 14.25 | 2,437,362 | +0.03(+0.19%) |
Oct 08, 2015 | 14.04 | 14.25 | 13.99 | 14.23 | 2,227,411 | +0.17(+1.23%) |
Oct 07, 2015 | 14.15 | 14.16 | 13.96 | 14.05 | 2,932,979 | -0.01(-0.09%) |
Oct 06, 2015 | 14.14 | 14.24 | 14.04 | 14.07 | 2,315,728 | -0.14(-0.98%) |
Oct 05, 2015 | 13.99 | 14.26 | 13.98 | 14.21 | 3,294,879 | +0.30(+2.12%) |
Oct 02, 2015 | 13.66 | 13.91 | 13.57 | 13.91 | 3,173,046 | +0.23(+1.70%) |
Oct 01, 2015 | 13.73 | 13.74 | 13.59 | 13.68 | 2,938,310 | +0.08(+0.59%) |
Sep 30, 2015 | 13.56 | 13.60 | 13.48 | 13.60 | 2,904,670 | +0.15(+1.09%) |
Sep 29, 2015 | 13.36 | 13.47 | 13.27 | 13.45 | 2,449,021 | +0.07(+0.50%) |
Sep 28, 2015 | 13.44 | 13.57 | 13.38 | 13.39 | 2,618,039 | -0.14(-1.06%) |
Sep 25, 2015 | 13.50 | 13.64 | 13.44 | 13.53 | 2,028,708 | +0.10(+0.74%) |
Sep 24, 2015 | 13.30 | 13.48 | 13.29 | 13.43 | 2,218,149 | +0.01(+0.10%) |
Sep 23, 2015 | 13.47 | 13.55 | 13.37 | 13.42 | 1,626,292 | -0.04(-0.30%) |
Sep 22, 2015 | 13.59 | 13.65 | 13.42 | 13.46 | 2,584,035 | -0.30(-2.20%) |
Sep 21, 2015 | 13.65 | 13.79 | 13.58 | 13.76 | 3,803,419 | +0.18(+1.34%) |
Sep 18, 2015 | 13.62 | 13.64 | 13.41 | 13.58 | 4,888,231 | +0.01(+0.07%) |
Sep 17, 2015 | 13.58 | 13.69 | 13.41 | 13.57 | 3,256,957 | -0.00(-0.02%) |
Sep 16, 2015 | 13.42 | 13.64 | 13.41 | 13.57 | 2,988,192 | +0.18(+1.34%) |
Sep 15, 2015 | 13.29 | 13.44 | 13.18 | 13.39 | 3,353,599 | +0.11(+0.80%) |
Sep 14, 2015 | 13.40 | 13.43 | 13.28 | 13.28 | 2,584,999 | -0.05(-0.37%) |
Sep 11, 2015 | 13.37 | 13.37 | 13.23 | 13.33 | 3,509,948 | +0.13(+0.98%) |
Sep 10, 2015 | 13.22 | 13.32 | 13.11 | 13.20 | 5,475,632 | -0.04(-0.32%) |
Sep 09, 2015 | 13.38 | 13.46 | 13.21 | 13.25 | 2,483,356 | -0.10(-0.73%) |
Sep 08, 2015 | 13.23 | 13.35 | 13.23 | 13.34 | 3,242,249 | +0.31(+2.38%) |
Sep 04, 2015 | 13.02 | 13.03 | 13.03 | 13.03 | 3,040,589 | -0.14(-1.05%) |
Sep 03, 2015 | 12.88 | 13.19 | 12.88 | 13.17 | 3,641,627 | +0.31(+2.41%) |
Sep 02, 2015 | 12.84 | 12.95 | 12.76 | 12.86 | 3,927,624 | +0.17(+1.35%) |
Sep 01, 2015 | 12.92 | 12.97 | 12.61 | 12.69 | 3,618,372 | -0.36(-2.77%) |
Aug 31, 2015 | 12.98 | 13.08 | 12.84 | 13.05 | 2,475,009 | +0.02(+0.17%) |
Aug 28, 2015 | 12.98 | 13.05 | 12.89 | 13.03 | 2,683,318 | -0.05(-0.42%) |
Aug 27, 2015 | 12.90 | 13.15 | 12.81 | 13.08 | 3,498,322 | +0.34(+2.66%) |
Aug 26, 2015 | 12.85 | 12.89 | 12.48 | 12.75 | 3,890,064 | +0.10(+0.79%) |
Aug 25, 2015 | 12.98 | 13.01 | 12.61 | 12.65 | 5,543,232 | -0.07(-0.58%) |
Aug 24, 2015 | 12.90 | 12.99 | 10.16 | 12.72 | 5,562,205 | -0.67(-4.99%) |
Aug 21, 2015 | 13.20 | 13.46 | 13.19 | 13.39 | 4,924,735 | +0.10(+0.73%) |
Aug 20, 2015 | 13.32 | 13.37 | 13.26 | 13.29 | 2,112,035 | -0.11(-0.79%) |
Aug 19, 2015 | 13.35 | 13.49 | 13.29 | 13.40 | 2,038,654 | +0.03(+0.19%) |
Aug 18, 2015 | 13.31 | 13.39 | 13.27 | 13.37 | 2,584,829 | +0.06(+0.44%) |
Aug 17, 2015 | 13.20 | 13.35 | 13.15 | 13.31 | 2,633,530 | +0.06(+0.46%) |
Aug 14, 2015 | 13.22 | 13.31 | 13.17 | 13.25 | 2,117,946 | +0.03(+0.24%) |
Aug 13, 2015 | 13.28 | 13.29 | 13.15 | 13.22 | 1,888,821 | -0.06(-0.49%) |
Aug 12, 2015 | 13.22 | 13.31 | 13.12 | 13.29 | 1,946,314 | +0.09(+0.69%) |
Aug 11, 2015 | 13.28 | 13.32 | 13.10 | 13.19 | 2,736,456 | -0.21(-1.59%) |
Aug 10, 2015 | 13.32 | 13.41 | 13.28 | 13.41 | 1,922,560 | +0.10(+0.75%) |
Aug 07, 2015 | 13.31 | 13.42 | 13.23 | 13.31 | 2,386,695 | -0.05(-0.34%) |
Aug 06, 2015 | 13.36 | 13.41 | 13.20 | 13.35 | 3,956,037 | +0.10(+0.73%) |
Aug 05, 2015 | 13.24 | 13.31 | 13.23 | 13.26 | 2,609,060 | +0.07(+0.54%) |
Aug 04, 2015 | 13.27 | 13.27 | 13.10 | 13.19 | 2,447,135 | -0.07(-0.56%) |