Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.17 | 14.73 | 14.10 | 14.61 | 7,720,061 | +0.47(+3.31%) |
Oct 29, 2015 | 13.75 | 14.20 | 13.72 | 14.14 | 6,634,031 | +0.31(+2.25%) |
Oct 28, 2015 | 14.02 | 14.10 | 13.75 | 13.83 | 3,880,372 | -0.14(-1.00%) |
Oct 27, 2015 | 14.26 | 14.26 | 13.95 | 13.97 | 4,633,572 | -0.30(-2.07%) |
Oct 26, 2015 | 14.13 | 14.32 | 14.09 | 14.27 | 3,472,828 | +0.13(+0.93%) |
Oct 23, 2015 | 14.28 | 14.32 | 14.09 | 14.14 | 4,143,027 | +0.02(+0.12%) |
Oct 22, 2015 | 13.87 | 14.16 | 13.87 | 14.12 | 5,013,028 | +0.34(+2.44%) |
Oct 21, 2015 | 14.05 | 14.07 | 13.78 | 13.78 | 5,706,543 | -0.35(-2.50%) |
Oct 20, 2015 | 14.14 | 14.28 | 13.91 | 14.14 | 10,548,977 | -0.34(-2.32%) |
Oct 19, 2015 | 14.14 | 14.53 | 14.10 | 14.47 | 8,265,441 | +0.21(+1.50%) |
Oct 16, 2015 | 14.30 | 14.34 | 14.10 | 14.26 | 6,155,515 | +0.00(+0.00%) |
Oct 15, 2015 | 14.14 | 14.28 | 14.00 | 14.26 | 6,590,715 | +0.15(+1.05%) |
Oct 14, 2015 | 14.27 | 14.43 | 14.05 | 14.11 | 5,225,811 | -0.14(-0.98%) |
Oct 13, 2015 | 14.28 | 14.34 | 14.17 | 14.25 | 5,879,062 | -0.14(-0.97%) |
Oct 12, 2015 | 14.68 | 14.78 | 14.36 | 14.39 | 3,983,993 | -0.24(-1.63%) |
Oct 09, 2015 | 14.70 | 14.91 | 14.54 | 14.63 | 5,498,531 | -0.07(-0.50%) |
Oct 08, 2015 | 14.44 | 14.70 | 14.24 | 14.70 | 6,492,473 | +0.23(+1.59%) |
Oct 07, 2015 | 14.67 | 14.93 | 14.28 | 14.47 | 5,876,032 | +0.02(+0.17%) |
Oct 06, 2015 | 14.51 | 14.59 | 14.32 | 14.45 | 4,933,907 | -0.07(-0.51%) |
Oct 05, 2015 | 14.15 | 14.55 | 14.02 | 14.52 | 5,526,444 | +0.66(+4.73%) |
Oct 02, 2015 | 13.59 | 13.87 | 13.53 | 13.87 | 5,138,301 | +0.08(+0.59%) |
Oct 01, 2015 | 13.66 | 13.82 | 13.50 | 13.78 | 6,130,191 | +0.21(+1.51%) |
Sep 30, 2015 | 13.62 | 13.69 | 13.49 | 13.58 | 18,019,692 | +0.07(+0.49%) |
Sep 29, 2015 | 13.50 | 13.64 | 13.42 | 13.51 | 5,935,665 | +0.03(+0.24%) |
Sep 28, 2015 | 13.59 | 13.70 | 13.41 | 13.48 | 4,884,307 | -0.30(-2.20%) |
Sep 25, 2015 | 13.94 | 14.01 | 13.68 | 13.78 | 2,534,594 | -0.06(-0.41%) |
Sep 24, 2015 | 13.70 | 13.90 | 13.37 | 13.84 | 7,296,099 | +0.02(+0.18%) |
Sep 23, 2015 | 14.22 | 14.27 | 13.79 | 13.82 | 5,394,986 | -0.43(-3.00%) |
Sep 22, 2015 | 14.37 | 14.41 | 14.20 | 14.24 | 3,615,160 | -0.26(-1.79%) |
Sep 21, 2015 | 14.40 | 14.52 | 14.24 | 14.50 | 3,379,869 | +0.20(+1.41%) |
Sep 18, 2015 | 14.50 | 14.58 | 14.27 | 14.30 | 5,491,592 | -0.29(-1.98%) |
Sep 17, 2015 | 14.69 | 14.89 | 14.49 | 14.59 | 5,445,931 | -0.13(-0.87%) |
Sep 16, 2015 | 14.52 | 14.76 | 14.44 | 14.72 | 3,934,816 | +0.31(+2.18%) |
Sep 15, 2015 | 14.36 | 14.54 | 14.24 | 14.41 | 3,884,689 | +0.00(+0.00%) |
Sep 14, 2015 | 14.12 | 14.43 | 14.08 | 14.41 | 5,241,007 | +0.32(+2.28%) |
Sep 11, 2015 | 14.24 | 14.35 | 14.07 | 14.08 | 3,818,591 | -0.14(-0.96%) |
Sep 10, 2015 | 14.31 | 14.33 | 14.01 | 14.22 | 7,587,764 | -0.10(-0.73%) |
Sep 09, 2015 | 14.60 | 14.71 | 14.31 | 14.32 | 4,519,461 | -0.15(-1.06%) |
Sep 08, 2015 | 14.42 | 14.52 | 14.34 | 14.48 | 4,563,624 | +0.36(+2.56%) |
Sep 04, 2015 | 14.24 | 14.12 | 14.12 | 14.12 | 3,444,461 | -0.30(-2.06%) |
Sep 03, 2015 | 14.45 | 14.61 | 14.41 | 14.41 | 4,405,299 | -0.03(-0.22%) |
Sep 02, 2015 | 14.46 | 14.49 | 14.19 | 14.45 | 3,068,426 | +0.15(+1.07%) |
Sep 01, 2015 | 14.36 | 14.61 | 14.23 | 14.29 | 5,156,477 | -0.43(-2.90%) |
Aug 31, 2015 | 14.61 | 14.78 | 14.36 | 14.72 | 4,771,886 | -0.09(-0.60%) |
Aug 28, 2015 | 14.71 | 14.86 | 14.65 | 14.81 | 3,499,545 | -0.06(-0.38%) |
Aug 27, 2015 | 14.40 | 14.90 | 14.28 | 14.86 | 6,352,936 | +0.75(+5.30%) |
Aug 26, 2015 | 14.16 | 14.20 | 13.81 | 14.12 | 7,528,974 | +0.12(+0.86%) |
Aug 25, 2015 | 14.34 | 14.41 | 13.99 | 13.99 | 5,220,057 | +0.13(+0.93%) |
Aug 24, 2015 | 13.39 | 14.32 | 12.71 | 13.87 | 6,833,448 | -0.30(-2.10%) |
Aug 21, 2015 | 14.54 | 14.54 | 14.16 | 14.16 | 6,460,623 | -0.51(-3.45%) |
Aug 20, 2015 | 14.89 | 14.94 | 14.65 | 14.67 | 4,351,830 | -0.40(-2.67%) |
Aug 19, 2015 | 15.08 | 15.18 | 14.91 | 15.07 | 3,676,633 | -0.13(-0.85%) |
Aug 18, 2015 | 15.05 | 15.23 | 14.98 | 15.20 | 4,699,918 | +0.10(+0.69%) |
Aug 17, 2015 | 14.73 | 15.14 | 14.67 | 15.10 | 3,757,719 | +0.23(+1.57%) |
Aug 14, 2015 | 14.73 | 15.05 | 14.69 | 14.86 | 4,331,558 | +0.13(+0.87%) |
Aug 13, 2015 | 15.11 | 15.11 | 14.73 | 14.73 | 4,724,338 | -0.37(-2.45%) |
Aug 12, 2015 | 15.21 | 15.27 | 14.86 | 15.10 | 5,663,942 | -0.20(-1.31%) |
Aug 11, 2015 | 15.61 | 15.61 | 15.20 | 15.31 | 3,378,321 | -0.46(-2.91%) |
Aug 10, 2015 | 15.55 | 15.80 | 15.43 | 15.76 | 3,020,973 | +0.23(+1.45%) |
Aug 07, 2015 | 15.44 | 15.60 | 15.36 | 15.54 | 3,554,581 | -0.03(-0.21%) |
Aug 06, 2015 | 15.52 | 15.65 | 15.43 | 15.57 | 3,467,392 | +0.03(+0.21%) |
Aug 05, 2015 | 15.72 | 15.76 | 15.39 | 15.54 | 4,394,186 | -0.22(-1.38%) |
Aug 04, 2015 | 15.65 | 15.86 | 15.63 | 15.76 | 5,879,078 | +0.14(+0.93%) |