Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.76 | 13.82 | 13.66 | 13.75 | 7,315,098 | +0.01(+0.11%) |
Oct 29, 2015 | 13.68 | 13.78 | 13.54 | 13.73 | 7,362,855 | +0.00(+0.00%) |
Oct 28, 2015 | 13.83 | 13.91 | 13.57 | 13.73 | 5,855,980 | -0.04(-0.32%) |
Oct 27, 2015 | 13.85 | 13.91 | 13.72 | 13.78 | 5,832,117 | -0.13(-0.96%) |
Oct 26, 2015 | 13.84 | 13.93 | 13.72 | 13.91 | 6,068,548 | +0.11(+0.81%) |
Oct 23, 2015 | 14.20 | 14.27 | 13.76 | 13.80 | 5,380,449 | -0.38(-2.67%) |
Oct 22, 2015 | 13.96 | 14.28 | 13.96 | 14.18 | 7,474,346 | +0.27(+1.92%) |
Oct 21, 2015 | 13.81 | 14.03 | 13.76 | 13.91 | 5,657,575 | +0.13(+0.97%) |
Oct 20, 2015 | 13.66 | 13.84 | 13.66 | 13.78 | 4,491,154 | +0.08(+0.59%) |
Oct 19, 2015 | 13.57 | 13.73 | 13.53 | 13.70 | 6,814,528 | -0.16(-1.18%) |
Oct 16, 2015 | 13.89 | 13.97 | 13.76 | 13.86 | 4,136,660 | +0.03(+0.21%) |
Oct 15, 2015 | 13.57 | 13.88 | 13.54 | 13.83 | 6,674,708 | +0.30(+2.19%) |
Oct 14, 2015 | 13.66 | 13.68 | 13.52 | 13.53 | 5,133,870 | -0.10(-0.71%) |
Oct 13, 2015 | 13.76 | 13.80 | 13.61 | 13.63 | 6,029,504 | -0.11(-0.81%) |
Oct 12, 2015 | 13.84 | 13.96 | 13.70 | 13.74 | 3,887,667 | -0.10(-0.70%) |
Oct 09, 2015 | 13.90 | 13.94 | 13.75 | 13.84 | 3,144,106 | -0.05(-0.37%) |
Oct 08, 2015 | 13.75 | 13.94 | 13.70 | 13.89 | 4,783,239 | +0.13(+0.92%) |
Oct 07, 2015 | 13.76 | 13.95 | 13.72 | 13.76 | 5,961,737 | +0.06(+0.43%) |
Oct 06, 2015 | 13.73 | 13.82 | 13.60 | 13.71 | 4,115,714 | -0.04(-0.32%) |
Oct 05, 2015 | 13.46 | 13.77 | 13.39 | 13.75 | 5,143,083 | +0.39(+2.88%) |
Oct 02, 2015 | 13.16 | 13.36 | 13.06 | 13.36 | 5,643,400 | +0.19(+1.46%) |
Oct 01, 2015 | 13.42 | 13.45 | 13.05 | 13.17 | 4,674,306 | -0.20(-1.50%) |
Sep 30, 2015 | 13.08 | 13.38 | 13.02 | 13.37 | 4,543,034 | +0.38(+2.91%) |
Sep 29, 2015 | 13.03 | 13.09 | 12.96 | 12.99 | 7,794,962 | -0.01(-0.06%) |
Sep 28, 2015 | 13.21 | 13.28 | 12.99 | 13.00 | 8,113,109 | -0.26(-1.96%) |
Sep 25, 2015 | 13.24 | 13.38 | 13.11 | 13.26 | 9,059,825 | +0.05(+0.39%) |
Sep 24, 2015 | 13.12 | 13.28 | 13.11 | 13.21 | 7,210,703 | +0.05(+0.39%) |
Sep 23, 2015 | 13.21 | 13.31 | 13.13 | 13.16 | 4,214,574 | -0.05(-0.39%) |
Sep 22, 2015 | 13.37 | 13.46 | 13.16 | 13.21 | 4,616,689 | -0.27(-2.03%) |
Sep 21, 2015 | 13.44 | 13.59 | 13.39 | 13.48 | 3,879,119 | +0.10(+0.78%) |
Sep 18, 2015 | 13.40 | 13.60 | 13.35 | 13.38 | 6,249,447 | -0.17(-1.26%) |
Sep 17, 2015 | 13.45 | 13.76 | 13.39 | 13.55 | 3,367,938 | +0.10(+0.77%) |
Sep 16, 2015 | 13.28 | 13.47 | 13.22 | 13.45 | 2,442,213 | +0.20(+1.51%) |
Sep 15, 2015 | 13.23 | 13.28 | 13.13 | 13.25 | 4,050,077 | +0.04(+0.34%) |
Sep 14, 2015 | 13.13 | 13.24 | 13.10 | 13.20 | 3,861,955 | +0.09(+0.68%) |
Sep 11, 2015 | 13.06 | 13.16 | 13.02 | 13.11 | 4,362,965 | -0.03(-0.23%) |
Sep 10, 2015 | 13.14 | 13.35 | 13.11 | 13.14 | 4,424,063 | -0.01(-0.11%) |
Sep 09, 2015 | 13.39 | 13.41 | 13.13 | 13.16 | 5,187,280 | -0.17(-1.28%) |
Sep 08, 2015 | 13.25 | 13.35 | 13.19 | 13.33 | 3,430,108 | +0.27(+2.10%) |
Sep 04, 2015 | 13.17 | 13.05 | 13.05 | 13.05 | 4,728,214 | -0.24(-1.84%) |
Sep 03, 2015 | 13.16 | 13.39 | 13.16 | 13.30 | 4,731,206 | +0.16(+1.24%) |
Sep 02, 2015 | 13.38 | 13.39 | 12.96 | 13.13 | 7,957,184 | -0.09(-0.67%) |
Sep 01, 2015 | 13.57 | 13.58 | 13.16 | 13.22 | 6,364,351 | -0.58(-4.19%) |
Aug 31, 2015 | 13.88 | 13.90 | 13.59 | 13.80 | 7,136,282 | -0.15(-1.06%) |
Aug 28, 2015 | 13.89 | 13.99 | 13.82 | 13.95 | 5,390,487 | +0.05(+0.37%) |
Aug 27, 2015 | 13.62 | 13.91 | 13.55 | 13.90 | 5,424,326 | +0.39(+2.85%) |
Aug 26, 2015 | 13.48 | 13.52 | 13.13 | 13.51 | 7,133,773 | +0.23(+1.73%) |
Aug 25, 2015 | 13.96 | 13.96 | 13.27 | 13.28 | 6,836,979 | -0.42(-3.08%) |
Aug 24, 2015 | 13.76 | 14.14 | 13.56 | 13.71 | 9,814,008 | -0.61(-4.25%) |
Aug 21, 2015 | 14.61 | 14.69 | 14.30 | 14.31 | 5,691,308 | -0.38(-2.57%) |
Aug 20, 2015 | 14.66 | 14.90 | 14.60 | 14.69 | 6,351,944 | -0.06(-0.40%) |
Aug 19, 2015 | 14.71 | 14.79 | 14.60 | 14.75 | 4,473,767 | -0.01(-0.05%) |
Aug 18, 2015 | 14.74 | 14.79 | 14.71 | 14.76 | 3,781,855 | -0.01(-0.05%) |
Aug 17, 2015 | 14.77 | 14.82 | 14.71 | 14.77 | 4,495,284 | +0.00(+0.00%) |
Aug 14, 2015 | 14.52 | 14.77 | 14.49 | 14.77 | 5,055,745 | +0.21(+1.43%) |
Aug 13, 2015 | 14.49 | 14.60 | 14.33 | 14.56 | 6,863,283 | +0.04(+0.26%) |
Aug 12, 2015 | 14.11 | 14.55 | 14.08 | 14.52 | 5,852,012 | +0.35(+2.50%) |
Aug 11, 2015 | 14.28 | 14.39 | 14.09 | 14.17 | 6,235,197 | -0.12(-0.87%) |
Aug 10, 2015 | 13.93 | 14.34 | 13.84 | 14.29 | 6,543,102 | +0.29(+2.04%) |
Aug 07, 2015 | 13.93 | 14.09 | 13.85 | 14.01 | 6,011,796 | +0.04(+0.31%) |
Aug 06, 2015 | 13.97 | 13.98 | 13.69 | 13.96 | 6,257,284 | +0.03(+0.21%) |
Aug 05, 2015 | 13.85 | 14.04 | 13.83 | 13.93 | 4,017,768 | +0.13(+0.95%) |
Aug 04, 2015 | 14.06 | 14.23 | 13.78 | 13.80 | 2,934,799 | -0.26(-1.87%) |