Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.99 | 11.07 | 10.75 | 10.90 | 370,898 | -0.01(-0.09%) |
Oct 29, 2015 | 11.09 | 11.23 | 10.80 | 10.91 | 748,142 | -0.18(-1.62%) |
Oct 28, 2015 | 10.95 | 11.14 | 10.65 | 11.09 | 776,249 | +0.11(+1.00%) |
Oct 27, 2015 | 11.42 | 11.49 | 10.80 | 10.98 | 1,157,191 | -0.29(-2.57%) |
Oct 26, 2015 | 11.07 | 11.43 | 10.76 | 11.27 | 704,659 | +0.09(+0.81%) |
Oct 23, 2015 | 11.54 | 11.67 | 10.86 | 11.18 | 588,642 | -0.21(-1.84%) |
Oct 22, 2015 | 10.69 | 11.58 | 10.54 | 11.39 | 660,060 | +0.71(+6.65%) |
Oct 21, 2015 | 11.31 | 11.63 | 10.62 | 10.68 | 1,023,279 | -0.66(-5.82%) |
Oct 20, 2015 | 11.19 | 12.26 | 11.19 | 11.34 | 2,070,970 | +0.40(+3.66%) |
Oct 19, 2015 | 10.89 | 11.04 | 10.53 | 10.94 | 1,050,677 | -0.05(-0.45%) |
Oct 16, 2015 | 11.00 | 11.14 | 10.65 | 10.99 | 1,187,684 | -0.04(-0.36%) |
Oct 15, 2015 | 10.57 | 11.25 | 10.29 | 11.03 | 2,087,125 | +0.04(+0.36%) |
Oct 14, 2015 | 11.84 | 11.88 | 10.82 | 10.99 | 1,091,111 | -0.61(-5.26%) |
Oct 13, 2015 | 12.25 | 13.19 | 11.52 | 11.60 | 1,466,542 | -0.71(-5.77%) |
Oct 12, 2015 | 13.67 | 13.67 | 12.21 | 12.31 | 610,748 | -1.55(-11.18%) |
Oct 09, 2015 | 13.63 | 14.07 | 13.15 | 13.86 | 290,006 | +0.29(+2.14%) |
Oct 08, 2015 | 13.27 | 13.95 | 13.20 | 13.57 | 902,394 | -0.61(-4.30%) |
Oct 07, 2015 | 14.10 | 14.70 | 13.96 | 14.18 | 299,129 | +0.11(+0.78%) |
Oct 06, 2015 | 14.74 | 14.88 | 13.64 | 14.07 | 385,901 | -0.59(-4.02%) |
Oct 05, 2015 | 14.38 | 15.11 | 14.05 | 14.66 | 261,402 | +0.34(+2.37%) |
Oct 02, 2015 | 14.08 | 14.57 | 13.89 | 14.32 | 394,217 | +0.17(+1.20%) |
Oct 01, 2015 | 13.91 | 14.35 | 13.43 | 14.15 | 315,892 | +0.46(+3.36%) |
Sep 30, 2015 | 14.00 | 14.19 | 13.31 | 13.69 | 500,820 | -0.13(-0.94%) |
Sep 29, 2015 | 13.94 | 14.20 | 13.52 | 13.82 | 540,583 | -0.06(-0.43%) |
Sep 28, 2015 | 14.12 | 14.37 | 13.86 | 13.88 | 592,046 | -0.23(-1.63%) |
Sep 25, 2015 | 15.13 | 15.29 | 14.00 | 14.11 | 425,515 | -0.87(-5.81%) |
Sep 24, 2015 | 14.39 | 14.99 | 14.16 | 14.98 | 244,146 | +0.37(+2.53%) |
Sep 23, 2015 | 15.16 | 15.34 | 14.34 | 14.61 | 341,399 | -0.57(-3.75%) |
Sep 22, 2015 | 15.50 | 15.99 | 15.10 | 15.18 | 393,386 | -0.72(-4.53%) |
Sep 21, 2015 | 15.44 | 16.73 | 15.17 | 15.90 | 897,399 | +0.50(+3.25%) |
Sep 18, 2015 | 15.28 | 15.70 | 14.90 | 15.40 | 617,239 | -0.21(-1.35%) |
Sep 17, 2015 | 14.32 | 15.66 | 14.32 | 15.61 | 643,488 | +1.22(+8.48%) |
Sep 16, 2015 | 14.53 | 14.66 | 14.14 | 14.39 | 207,256 | -0.21(-1.44%) |
Sep 15, 2015 | 14.48 | 14.76 | 14.38 | 14.60 | 189,978 | +0.22(+1.53%) |
Sep 14, 2015 | 14.17 | 14.50 | 13.98 | 14.38 | 209,887 | +0.07(+0.49%) |
Sep 11, 2015 | 14.08 | 14.38 | 13.96 | 14.31 | 270,272 | +0.08(+0.56%) |
Sep 10, 2015 | 13.89 | 14.30 | 13.87 | 14.23 | 336,975 | +0.24(+1.72%) |
Sep 09, 2015 | 14.54 | 14.60 | 13.90 | 13.99 | 516,774 | -0.37(-2.58%) |
Sep 08, 2015 | 14.57 | 14.65 | 14.08 | 14.36 | 252,115 | +0.15(+1.06%) |
Sep 04, 2015 | 13.90 | 14.21 | 14.21 | 14.21 | 297,800 | +0.19(+1.36%) |
Sep 03, 2015 | 14.26 | 14.79 | 13.94 | 14.02 | 398,438 | -0.33(-2.30%) |
Sep 02, 2015 | 14.23 | 14.56 | 13.88 | 14.35 | 431,796 | +0.29(+2.06%) |
Sep 01, 2015 | 13.84 | 14.45 | 13.80 | 14.06 | 440,741 | -0.27(-1.88%) |
Aug 31, 2015 | 14.61 | 14.88 | 13.88 | 14.33 | 782,887 | -0.49(-3.31%) |
Aug 28, 2015 | 14.22 | 15.19 | 14.12 | 14.82 | 661,493 | +0.53(+3.71%) |
Aug 27, 2015 | 13.25 | 14.31 | 13.19 | 14.29 | 838,406 | +1.25(+9.59%) |
Aug 26, 2015 | 13.20 | 13.30 | 12.63 | 13.04 | 580,913 | +0.17(+1.32%) |
Aug 25, 2015 | 13.90 | 14.00 | 12.84 | 12.87 | 638,717 | -0.06(-0.46%) |
Aug 24, 2015 | 12.58 | 13.68 | 11.85 | 12.93 | 1,002,612 | -0.53(-3.94%) |
Aug 21, 2015 | 13.91 | 14.11 | 13.25 | 13.46 | 1,224,424 | -0.79(-5.54%) |
Aug 20, 2015 | 14.61 | 14.96 | 13.80 | 14.25 | 853,919 | -0.73(-4.87%) |
Aug 19, 2015 | 15.68 | 16.03 | 14.93 | 14.98 | 845,062 | -0.88(-5.55%) |
Aug 18, 2015 | 17.16 | 17.47 | 15.78 | 15.86 | 793,448 | -1.49(-8.59%) |
Aug 17, 2015 | 17.54 | 17.64 | 16.60 | 17.35 | 1,132,284 | +0.27(+1.58%) |
Aug 14, 2015 | 17.07 | 17.65 | 16.65 | 17.08 | 1,143,199 | +0.09(+0.53%) |
Aug 13, 2015 | 16.99 | 17.73 | 16.45 | 16.99 | 1,288,571 | +0.11(+0.65%) |
Aug 12, 2015 | 16.00 | 18.57 | 15.56 | 16.88 | 2,097,513 | +0.87(+5.43%) |
Aug 11, 2015 | 14.19 | 16.10 | 13.86 | 16.01 | 1,201,173 | +1.72(+12.04%) |
Aug 10, 2015 | 13.52 | 14.34 | 13.30 | 14.29 | 680,611 | +0.85(+6.32%) |
Aug 07, 2015 | 13.54 | 13.77 | 13.21 | 13.44 | 1,104,970 | -0.15(-1.10%) |
Aug 06, 2015 | 13.82 | 13.90 | 13.06 | 13.59 | 2,054,276 | -0.19(-1.38%) |
Aug 05, 2015 | 15.62 | 16.28 | 13.63 | 13.78 | 4,140,866 | -5.45(-28.34%) |
Aug 04, 2015 | 20.36 | 20.59 | 18.81 | 19.23 | 3,028,600 | -1.27(-6.20%) |
Aug 03, 2015 | 21.00 | 21.48 | 19.85 | 20.50 | 1,829,680 | -0.34(-1.63%) |
Jul 31, 2015 | 21.30 | 21.90 | 20.41 | 20.84 | 1,922,560 | -0.36(-1.70%) |
Jul 30, 2015 | 18.96 | 21.66 | 18.90 | 21.20 | 2,323,709 | +2.22(+11.70%) |
Jul 29, 2015 | 18.70 | 19.45 | 18.27 | 18.98 | 874,734 | +0.33(+1.77%) |
Jul 28, 2015 | 18.47 | 19.15 | 18.31 | 18.65 | 955,761 | +0.35(+1.91%) |
Jul 27, 2015 | 19.28 | 19.47 | 18.16 | 18.30 | 645,512 | -1.01(-5.23%) |
Jul 24, 2015 | 18.31 | 19.89 | 18.16 | 19.31 | 1,292,397 | +0.87(+4.72%) |
Jul 23, 2015 | 18.37 | 19.14 | 17.77 | 18.44 | 1,156,152 | -0.01(-0.05%) |
Jul 22, 2015 | 18.82 | 19.46 | 18.02 | 18.45 | 869,429 | -0.53(-2.79%) |
Jul 21, 2015 | 19.55 | 20.38 | 18.61 | 18.98 | 1,734,628 | -0.58(-2.97%) |
Jul 20, 2015 | 20.44 | 20.97 | 18.92 | 19.56 | 3,561,156 | -2.42(-11.01%) |
Jul 17, 2015 | 16.94 | 23.44 | 16.57 | 21.98 | 11,961,130 | +5.15(+30.60%) |
Jul 16, 2015 | 16.90 | 17.30 | 16.32 | 16.83 | 987,952 | +0.01(+0.06%) |
Jul 15, 2015 | 16.58 | 17.15 | 16.41 | 16.82 | 1,070,849 | +0.31(+1.88%) |
Jul 14, 2015 | 16.10 | 17.02 | 16.00 | 16.51 | 520,176 | +0.48(+2.99%) |
Jul 13, 2015 | 16.65 | 16.90 | 15.62 | 16.03 | 715,285 | -0.50(-3.02%) |
Jul 10, 2015 | 16.25 | 17.29 | 15.82 | 16.53 | 1,260,259 | +0.33(+2.04%) |
Jul 09, 2015 | 14.61 | 16.25 | 14.60 | 16.20 | 1,937,262 | +1.65(+11.34%) |
Jul 08, 2015 | 13.17 | 14.56 | 13.10 | 14.55 | 961,003 | +1.23(+9.23%) |
Jul 07, 2015 | 13.51 | 13.53 | 13.00 | 13.32 | 1,030,716 | -0.08(-0.60%) |
Jul 06, 2015 | 13.46 | 13.46 | 12.80 | 13.40 | 1,435,040 | +0.13(+0.98%) |
Jul 02, 2015 | 14.00 | 13.27 | 13.27 | 13.27 | 1,977,500 | -0.74(-5.28%) |
Jul 01, 2015 | 14.13 | 14.48 | 13.96 | 14.01 | 1,764,880 | -0.04(-0.28%) |
Jun 30, 2015 | 14.30 | 14.42 | 13.95 | 14.05 | 1,509,222 | -0.18(-1.26%) |
Jun 29, 2015 | 14.00 | 14.31 | 13.91 | 14.23 | 1,251,403 | -0.02(-0.14%) |
Jun 26, 2015 | 14.28 | 14.57 | 13.95 | 14.25 | 4,215,946 | -0.65(-4.36%) |
Jun 25, 2015 | 14.43 | 14.96 | 14.20 | 14.90 | 873,812 | +0.51(+3.54%) |
Jun 24, 2015 | 14.33 | 14.59 | 14.17 | 14.39 | 842,452 | +0.05(+0.35%) |
Jun 23, 2015 | 14.45 | 14.80 | 14.13 | 14.34 | 916,859 | -0.08(-0.55%) |
Jun 22, 2015 | 14.38 | 14.72 | 13.78 | 14.42 | 1,537,430 | +0.11(+0.77%) |
Jun 19, 2015 | 15.26 | 15.39 | 14.30 | 14.31 | 2,590,318 | -1.02(-6.65%) |
Jun 18, 2015 | 15.77 | 15.83 | 14.90 | 15.33 | 1,386,563 | -0.44(-2.79%) |
Jun 17, 2015 | 16.30 | 16.49 | 15.65 | 15.77 | 1,427,871 | -0.52(-3.19%) |
Jun 16, 2015 | 16.51 | 16.89 | 16.20 | 16.29 | 767,566 | -0.03(-0.18%) |
Jun 15, 2015 | 16.20 | 17.10 | 16.14 | 16.32 | 1,088,417 | -0.32(-1.92%) |
Jun 12, 2015 | 16.75 | 17.14 | 16.32 | 16.64 | 747,291 | -0.22(-1.30%) |
Jun 11, 2015 | 17.08 | 17.68 | 16.75 | 16.86 | 1,418,064 | +0.08(+0.48%) |
Jun 10, 2015 | 16.05 | 18.42 | 16.01 | 16.78 | 3,379,287 | +0.79(+4.94%) |
Jun 09, 2015 | 15.11 | 16.25 | 15.01 | 15.99 | 2,273,400 | +1.13(+7.60%) |
Jun 08, 2015 | 14.95 | 15.13 | 14.68 | 14.86 | 501,635 | -0.17(-1.13%) |
Jun 05, 2015 | 15.15 | 15.28 | 14.64 | 15.03 | 712,415 | -0.04(-0.27%) |
Jun 04, 2015 | 15.25 | 15.63 | 15.00 | 15.07 | 807,976 | -0.25(-1.63%) |
Jun 03, 2015 | 15.70 | 15.87 | 14.96 | 15.32 | 1,432,977 | -0.54(-3.40%) |
Jun 02, 2015 | 15.98 | 16.10 | 15.73 | 15.86 | 763,034 | -0.19(-1.18%) |
Jun 01, 2015 | 16.76 | 16.77 | 16.00 | 16.05 | 858,070 | -0.71(-4.24%) |
May 29, 2015 | 17.00 | 17.10 | 16.50 | 16.76 | 940,363 | -0.28(-1.64%) |
May 28, 2015 | 16.95 | 17.10 | 16.72 | 17.04 | 489,191 | -0.02(-0.12%) |
May 27, 2015 | 17.02 | 17.63 | 16.85 | 17.06 | 878,589 | -0.03(-0.18%) |
May 26, 2015 | 16.59 | 17.30 | 16.18 | 17.09 | 1,798,475 | -0.08(-0.47%) |
May 22, 2015 | 17.82 | 17.17 | 17.17 | 17.17 | 2,012,100 | -0.34(-1.94%) |
May 21, 2015 | 17.37 | 17.69 | 16.91 | 17.51 | 2,319,080 | +0.31(+1.80%) |
May 20, 2015 | 16.90 | 17.32 | 15.70 | 17.20 | 11,105,096 | -3.80(-18.10%) |
May 19, 2015 | 20.56 | 21.31 | 19.66 | 21.00 | 2,001,610 | +0.44(+2.14%) |
May 18, 2015 | 19.51 | 20.75 | 19.15 | 20.56 | 1,211,067 | +0.51(+2.54%) |
May 15, 2015 | 20.56 | 20.82 | 19.51 | 20.05 | 1,177,791 | -0.55(-2.67%) |
May 14, 2015 | 19.83 | 20.75 | 19.62 | 20.60 | 1,044,166 | +0.77(+3.88%) |
May 13, 2015 | 20.50 | 20.78 | 19.50 | 19.83 | 1,536,009 | -0.74(-3.60%) |
May 12, 2015 | 21.23 | 21.41 | 20.36 | 20.57 | 1,140,278 | -0.28(-1.34%) |
May 11, 2015 | 20.71 | 21.47 | 20.30 | 20.85 | 2,115,351 | -1.86(-8.19%) |
May 08, 2015 | 23.93 | 24.10 | 22.50 | 22.71 | 784,007 | -0.98(-4.14%) |
May 07, 2015 | 23.40 | 24.42 | 22.71 | 23.69 | 616,630 | +0.29(+1.24%) |
May 06, 2015 | 24.15 | 25.42 | 23.03 | 23.40 | 1,290,653 | -0.75(-3.11%) |
May 05, 2015 | 23.22 | 24.32 | 21.90 | 24.15 | 1,065,805 | +0.91(+3.92%) |
May 04, 2015 | 21.75 | 23.29 | 21.75 | 23.24 | 648,130 | +1.49(+6.85%) |
May 01, 2015 | 22.25 | 23.00 | 21.27 | 21.75 | 687,379 | -0.49(-2.20%) |
Apr 30, 2015 | 22.66 | 23.18 | 21.82 | 22.24 | 1,221,650 | -0.18(-0.80%) |
Apr 29, 2015 | 24.49 | 24.97 | 22.32 | 22.42 | 1,674,691 | -2.07(-8.45%) |
Apr 28, 2015 | 25.75 | 25.90 | 24.18 | 24.49 | 954,977 | -1.41(-5.44%) |
Apr 27, 2015 | 25.70 | 26.47 | 25.21 | 25.90 | 731,504 | +0.32(+1.25%) |
Apr 24, 2015 | 25.55 | 25.70 | 25.00 | 25.58 | 532,833 | -0.04(-0.16%) |
Apr 23, 2015 | 24.93 | 25.74 | 24.08 | 25.62 | 1,299,238 | +0.50(+1.99%) |
Apr 22, 2015 | 26.00 | 26.24 | 24.95 | 25.12 | 1,442,915 | -0.63(-2.45%) |
Apr 21, 2015 | 24.97 | 26.04 | 24.56 | 25.75 | 2,185,057 | +0.85(+3.41%) |
Apr 20, 2015 | 28.77 | 28.90 | 24.87 | 24.90 | 3,075,896 | -2.68(-9.72%) |
Apr 17, 2015 | 29.77 | 30.30 | 26.51 | 27.58 | 3,965,469 | -2.42(-8.07%) |