Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.85 | 15.85 | 15.77 | 15.78 | 3,224,012 | -0.15(-0.97%) |
Oct 29, 2015 | 15.92 | 15.96 | 15.89 | 15.93 | 2,534,131 | -0.07(-0.43%) |
Oct 28, 2015 | 16.02 | 16.11 | 15.90 | 16.00 | 5,830,202 | -0.02(-0.10%) |
Oct 27, 2015 | 16.05 | 16.05 | 15.97 | 16.02 | 2,009,660 | -0.05(-0.33%) |
Oct 26, 2015 | 16.09 | 16.09 | 16.00 | 16.07 | 2,376,579 | -0.26(-1.60%) |
Oct 23, 2015 | 16.25 | 16.36 | 16.23 | 16.33 | 3,304,315 | +0.28(+1.73%) |
Oct 22, 2015 | 15.90 | 16.10 | 15.90 | 16.06 | 3,103,548 | +0.35(+2.20%) |
Oct 21, 2015 | 15.83 | 15.83 | 15.68 | 15.71 | 2,378,904 | -0.15(-0.92%) |
Oct 20, 2015 | 15.82 | 15.86 | 15.79 | 15.86 | 2,126,661 | -0.02(-0.10%) |
Oct 19, 2015 | 15.89 | 15.90 | 15.81 | 15.87 | 3,512,437 | -0.21(-1.29%) |
Oct 16, 2015 | 16.03 | 16.10 | 16.00 | 16.08 | 2,594,796 | +0.15(+0.92%) |
Oct 15, 2015 | 15.84 | 15.96 | 15.79 | 15.93 | 3,678,870 | +0.47(+3.03%) |
Oct 14, 2015 | 15.52 | 15.59 | 15.46 | 15.46 | 4,281,130 | +0.07(+0.45%) |
Oct 13, 2015 | 15.52 | 15.57 | 15.38 | 15.39 | 8,076,968 | -0.10(-0.65%) |
Oct 12, 2015 | 15.56 | 15.57 | 15.47 | 15.49 | 1,949,867 | -0.02(-0.15%) |
Oct 09, 2015 | 15.53 | 15.58 | 15.45 | 15.52 | 2,715,457 | -0.11(-0.69%) |
Oct 08, 2015 | 15.49 | 15.68 | 15.44 | 15.62 | 4,425,932 | +0.20(+1.30%) |
Oct 07, 2015 | 15.43 | 15.57 | 15.31 | 15.42 | 20,361,892 | +0.22(+1.42%) |
Oct 06, 2015 | 15.24 | 15.29 | 15.19 | 15.21 | 3,920,823 | -0.20(-1.30%) |
Oct 05, 2015 | 15.27 | 15.43 | 15.23 | 15.41 | 3,470,616 | +0.20(+1.32%) |
Oct 02, 2015 | 14.89 | 15.21 | 14.85 | 15.21 | 4,863,924 | +0.43(+2.92%) |
Oct 01, 2015 | 14.76 | 14.81 | 14.68 | 14.78 | 3,301,031 | +0.07(+0.47%) |
Sep 30, 2015 | 14.65 | 14.73 | 14.60 | 14.71 | 5,033,799 | +0.25(+1.76%) |
Sep 29, 2015 | 14.42 | 14.55 | 14.39 | 14.46 | 6,122,310 | -0.11(-0.74%) |
Sep 28, 2015 | 14.74 | 14.74 | 14.52 | 14.56 | 3,639,910 | -0.23(-1.56%) |
Sep 25, 2015 | 14.96 | 14.96 | 14.74 | 14.79 | 3,875,571 | -0.01(-0.05%) |
Sep 24, 2015 | 14.74 | 14.82 | 14.65 | 14.80 | 3,908,199 | -0.18(-1.18%) |
Sep 23, 2015 | 15.01 | 15.05 | 14.94 | 14.98 | 5,922,323 | -0.14(-0.92%) |
Sep 22, 2015 | 15.06 | 15.12 | 15.02 | 15.12 | 3,481,005 | -0.16(-1.06%) |
Sep 21, 2015 | 15.26 | 15.35 | 15.24 | 15.28 | 2,840,459 | +0.11(+0.71%) |
Sep 18, 2015 | 15.26 | 15.37 | 15.16 | 15.17 | 5,950,681 | +0.00(+0.00%) |
Sep 17, 2015 | 15.17 | 15.44 | 15.13 | 15.17 | 5,077,490 | -0.29(-1.89%) |
Sep 16, 2015 | 15.34 | 15.50 | 15.31 | 15.46 | 3,396,152 | +0.37(+2.45%) |
Sep 15, 2015 | 14.95 | 15.10 | 14.92 | 15.09 | 3,525,417 | +0.02(+0.15%) |
Sep 14, 2015 | 15.09 | 15.11 | 15.01 | 15.07 | 2,095,835 | -0.05(-0.36%) |
Sep 11, 2015 | 15.07 | 15.16 | 15.01 | 15.12 | 3,221,268 | +0.02(+0.10%) |
Sep 10, 2015 | 15.12 | 15.21 | 15.07 | 15.11 | 4,891,372 | -0.08(-0.51%) |
Sep 09, 2015 | 15.39 | 15.49 | 15.17 | 15.19 | 5,978,861 | +0.10(+0.66%) |
Sep 08, 2015 | 15.00 | 15.09 | 14.97 | 15.09 | 5,561,164 | +0.78(+5.43%) |
Sep 04, 2015 | 14.42 | 14.31 | 14.31 | 14.31 | 9,166,615 | -0.24(-1.64%) |
Sep 03, 2015 | 14.52 | 14.71 | 14.50 | 14.55 | 4,131,424 | +0.08(+0.53%) |
Sep 02, 2015 | 14.47 | 14.52 | 14.35 | 14.47 | 5,112,064 | +0.07(+0.48%) |
Sep 01, 2015 | 14.42 | 14.52 | 14.33 | 14.40 | 7,834,611 | -0.43(-2.90%) |
Aug 31, 2015 | 14.87 | 14.94 | 14.76 | 14.83 | 7,038,901 | -0.15(-1.03%) |
Aug 28, 2015 | 14.96 | 15.03 | 14.90 | 14.99 | 5,051,370 | -0.18(-1.17%) |
Aug 27, 2015 | 15.03 | 15.23 | 14.98 | 15.16 | 13,175,500 | +0.36(+2.44%) |
Aug 26, 2015 | 14.72 | 14.81 | 14.40 | 14.80 | 14,437,012 | +0.24(+1.64%) |
Aug 25, 2015 | 15.22 | 15.22 | 14.55 | 14.56 | 14,735,509 | +0.52(+3.67%) |
Aug 24, 2015 | 13.73 | 14.57 | 13.52 | 14.05 | 22,094,222 | -0.92(-6.17%) |
Aug 21, 2015 | 15.19 | 15.26 | 14.96 | 14.97 | 8,842,588 | -0.35(-2.31%) |
Aug 20, 2015 | 15.47 | 15.48 | 15.32 | 15.32 | 7,324,882 | -0.42(-2.64%) |
Aug 19, 2015 | 15.81 | 15.81 | 15.64 | 15.74 | 7,519,477 | -0.33(-2.06%) |
Aug 18, 2015 | 16.06 | 16.12 | 16.04 | 16.07 | 2,634,354 | -0.32(-1.92%) |
Aug 17, 2015 | 16.34 | 16.40 | 16.27 | 16.39 | 2,724,405 | -0.13(-0.79%) |
Aug 14, 2015 | 16.45 | 16.52 | 16.43 | 16.52 | 4,126,504 | +0.13(+0.80%) |
Aug 13, 2015 | 16.47 | 16.47 | 16.37 | 16.39 | 6,441,510 | +0.01(+0.05%) |
Aug 12, 2015 | 16.47 | 16.48 | 16.26 | 16.38 | 27,668,740 | -0.48(-2.83%) |
Aug 11, 2015 | 16.76 | 16.86 | 16.74 | 16.86 | 4,007,001 | -0.23(-1.35%) |
Aug 10, 2015 | 17.02 | 17.11 | 16.99 | 17.09 | 3,297,489 | +0.15(+0.91%) |
Aug 07, 2015 | 16.99 | 17.00 | 16.91 | 16.93 | 1,986,134 | +0.11(+0.64%) |
Aug 06, 2015 | 16.90 | 16.92 | 16.79 | 16.82 | 3,006,530 | -0.18(-1.04%) |
Aug 05, 2015 | 17.04 | 17.09 | 16.97 | 17.00 | 2,191,066 | +0.07(+0.41%) |
Aug 04, 2015 | 16.91 | 16.98 | 16.88 | 16.93 | 2,010,485 | +0.12(+0.69%) |