Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.71 | 16.24 | 15.61 | 16.10 | 5,821,381 | +0.48(+3.07%) |
Oct 29, 2015 | 15.51 | 15.93 | 15.43 | 15.62 | 6,601,022 | -0.09(-0.57%) |
Oct 28, 2015 | 14.89 | 15.90 | 14.85 | 15.71 | 7,560,475 | +0.72(+4.80%) |
Oct 27, 2015 | 14.09 | 15.14 | 13.26 | 14.99 | 14,167,446 | +0.94(+6.69%) |
Oct 26, 2015 | 13.20 | 14.12 | 13.13 | 14.05 | 6,302,790 | +0.83(+6.28%) |
Oct 23, 2015 | 13.09 | 13.33 | 12.81 | 13.22 | 4,266,867 | +0.36(+2.80%) |
Oct 22, 2015 | 13.23 | 13.46 | 12.69 | 12.86 | 2,507,765 | -0.18(-1.34%) |
Oct 21, 2015 | 13.18 | 13.27 | 12.71 | 13.04 | 2,000,022 | -0.31(-2.36%) |
Oct 20, 2015 | 13.60 | 13.73 | 13.17 | 13.35 | 2,075,021 | -0.18(-1.33%) |
Oct 19, 2015 | 13.24 | 13.77 | 13.18 | 13.53 | 2,187,389 | -0.07(-0.51%) |
Oct 16, 2015 | 13.51 | 13.61 | 13.01 | 13.60 | 3,486,710 | +0.00(+0.00%) |
Oct 15, 2015 | 13.28 | 13.80 | 13.04 | 13.60 | 4,761,321 | +0.27(+2.03%) |
Oct 14, 2015 | 12.75 | 13.44 | 12.52 | 13.33 | 5,313,505 | +0.57(+4.51%) |
Oct 13, 2015 | 12.31 | 13.11 | 12.14 | 12.76 | 4,021,397 | +0.57(+4.63%) |
Oct 12, 2015 | 12.52 | 12.52 | 11.91 | 12.19 | 3,243,818 | -0.18(-1.46%) |
Oct 09, 2015 | 12.36 | 12.54 | 12.27 | 12.37 | 4,589,330 | +0.37(+3.08%) |
Oct 08, 2015 | 11.90 | 12.12 | 11.69 | 12.00 | 3,524,223 | +0.17(+1.44%) |
Oct 07, 2015 | 12.26 | 12.66 | 11.61 | 11.83 | 7,415,221 | -0.15(-1.25%) |
Oct 06, 2015 | 12.13 | 12.41 | 11.78 | 11.98 | 4,553,705 | -0.26(-2.12%) |
Oct 05, 2015 | 11.75 | 12.76 | 11.52 | 12.24 | 6,752,068 | +0.90(+7.94%) |
Oct 02, 2015 | 10.51 | 11.37 | 10.51 | 11.34 | 3,543,078 | +0.61(+5.68%) |
Oct 01, 2015 | 10.79 | 11.02 | 10.56 | 10.73 | 2,536,610 | +0.00(+0.00%) |
Sep 30, 2015 | 10.97 | 11.01 | 10.60 | 10.73 | 2,512,936 | -0.04(-0.37%) |
Sep 29, 2015 | 10.58 | 10.88 | 10.52 | 10.77 | 3,850,714 | +0.47(+4.56%) |
Sep 28, 2015 | 10.60 | 10.75 | 10.30 | 10.30 | 2,547,122 | -0.39(-3.65%) |
Sep 25, 2015 | 11.05 | 11.14 | 10.57 | 10.69 | 3,321,347 | -0.16(-1.47%) |
Sep 24, 2015 | 11.14 | 11.14 | 10.60 | 10.85 | 4,385,159 | -0.31(-2.78%) |
Sep 23, 2015 | 11.72 | 11.81 | 11.12 | 11.16 | 2,560,460 | -0.41(-3.54%) |
Sep 22, 2015 | 11.92 | 12.00 | 11.48 | 11.57 | 2,265,665 | -0.63(-5.16%) |
Sep 21, 2015 | 12.65 | 12.67 | 12.12 | 12.20 | 2,300,514 | -0.29(-2.32%) |
Sep 18, 2015 | 12.85 | 12.98 | 12.36 | 12.49 | 3,861,162 | -0.61(-4.66%) |
Sep 17, 2015 | 13.13 | 13.38 | 12.94 | 13.10 | 3,619,397 | -0.22(-1.65%) |
Sep 16, 2015 | 12.60 | 13.44 | 12.57 | 13.32 | 4,820,135 | +1.08(+8.82%) |
Sep 15, 2015 | 12.02 | 12.49 | 11.91 | 12.24 | 3,714,441 | +0.19(+1.58%) |
Sep 14, 2015 | 11.24 | 12.77 | 10.93 | 12.05 | 12,098,615 | +0.78(+6.92%) |
Sep 11, 2015 | 11.23 | 11.37 | 11.05 | 11.27 | 5,306,702 | -0.18(-1.57%) |
Sep 10, 2015 | 11.43 | 11.57 | 11.26 | 11.45 | 2,740,672 | +0.12(+1.06%) |
Sep 09, 2015 | 11.53 | 11.79 | 11.27 | 11.33 | 3,863,983 | -0.18(-1.56%) |
Sep 08, 2015 | 11.53 | 11.70 | 11.42 | 11.51 | 3,801,867 | +0.01(+0.09%) |
Sep 04, 2015 | 11.59 | 11.50 | 11.50 | 11.50 | 4,298,100 | -0.24(-2.04%) |
Sep 03, 2015 | 11.80 | 11.93 | 11.67 | 11.74 | 5,050,224 | +0.01(+0.09%) |
Sep 02, 2015 | 11.89 | 11.89 | 11.41 | 11.73 | 4,172,721 | +0.02(+0.17%) |
Sep 01, 2015 | 11.88 | 12.04 | 11.65 | 11.71 | 5,901,117 | -0.49(-4.02%) |
Aug 31, 2015 | 11.99 | 12.37 | 11.78 | 12.20 | 6,608,440 | -0.15(-1.21%) |
Aug 28, 2015 | 11.70 | 12.36 | 11.67 | 12.35 | 3,189,001 | +0.27(+2.24%) |
Aug 27, 2015 | 11.29 | 12.14 | 11.12 | 12.08 | 6,605,118 | +1.24(+11.44%) |
Aug 26, 2015 | 10.97 | 10.97 | 10.55 | 10.84 | 3,772,099 | +0.28(+2.60%) |
Aug 25, 2015 | 11.00 | 11.16 | 10.52 | 10.56 | 5,154,412 | +0.38(+3.78%) |
Aug 24, 2015 | 10.36 | 10.80 | 9.940 | 10.18 | 5,263,114 | -0.83(-7.54%) |
Aug 21, 2015 | 11.23 | 11.52 | 10.98 | 11.01 | 3,795,755 | -0.45(-3.93%) |
Aug 20, 2015 | 11.83 | 11.94 | 11.43 | 11.46 | 3,422,806 | -0.45(-3.78%) |
Aug 19, 2015 | 12.41 | 12.43 | 11.85 | 11.91 | 3,067,399 | -0.55(-4.41%) |
Aug 18, 2015 | 12.57 | 12.57 | 12.32 | 12.46 | 2,113,231 | -0.03(-0.24%) |
Aug 17, 2015 | 12.91 | 12.97 | 12.42 | 12.49 | 2,844,032 | -0.33(-2.57%) |
Aug 14, 2015 | 13.04 | 13.09 | 12.70 | 12.82 | 1,499,374 | +0.05(+0.39%) |
Aug 13, 2015 | 13.11 | 13.11 | 12.70 | 12.77 | 1,579,805 | -0.29(-2.22%) |
Aug 12, 2015 | 13.11 | 13.16 | 12.79 | 13.06 | 2,146,508 | -0.15(-1.14%) |
Aug 11, 2015 | 13.48 | 13.52 | 13.11 | 13.21 | 1,819,055 | -0.44(-3.22%) |
Aug 10, 2015 | 13.36 | 13.73 | 13.28 | 13.65 | 1,315,006 | +0.32(+2.40%) |
Aug 07, 2015 | 13.31 | 13.49 | 13.26 | 13.33 | 2,047,211 | +0.02(+0.15%) |
Aug 06, 2015 | 13.62 | 13.68 | 13.08 | 13.31 | 3,281,863 | -0.44(-3.20%) |
Aug 05, 2015 | 13.93 | 14.06 | 13.71 | 13.75 | 3,104,186 | -0.01(-0.07%) |
Aug 04, 2015 | 13.76 | 14.03 | 13.65 | 13.76 | 2,324,778 | +0.11(+0.81%) |