Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.51 | 15.51 | 15.44 | 15.44 | 3,293,707 | -0.15(-0.97%) |
Oct 29, 2015 | 15.58 | 15.62 | 15.55 | 15.59 | 2,588,912 | -0.07(-0.43%) |
Oct 28, 2015 | 15.69 | 15.77 | 15.56 | 15.66 | 5,956,236 | -0.02(-0.10%) |
Oct 27, 2015 | 15.71 | 15.71 | 15.63 | 15.68 | 2,053,104 | -0.05(-0.34%) |
Oct 26, 2015 | 15.75 | 15.75 | 15.66 | 15.73 | 2,427,955 | -0.26(-1.60%) |
Oct 23, 2015 | 15.90 | 16.01 | 15.89 | 15.99 | 3,375,745 | +0.27(+1.73%) |
Oct 22, 2015 | 15.56 | 15.76 | 15.56 | 15.72 | 3,170,639 | +0.34(+2.20%) |
Oct 21, 2015 | 15.50 | 15.50 | 15.35 | 15.38 | 2,430,329 | -0.14(-0.92%) |
Oct 20, 2015 | 15.48 | 15.52 | 15.46 | 15.52 | 2,172,634 | -0.02(-0.10%) |
Oct 19, 2015 | 15.56 | 15.56 | 15.47 | 15.53 | 3,588,367 | -0.20(-1.29%) |
Oct 16, 2015 | 15.69 | 15.76 | 15.66 | 15.74 | 2,650,888 | +0.14(+0.92%) |
Oct 15, 2015 | 15.50 | 15.62 | 15.46 | 15.59 | 3,758,397 | +0.46(+3.03%) |
Oct 14, 2015 | 15.20 | 15.26 | 15.14 | 15.14 | 4,373,677 | +0.07(+0.45%) |
Oct 13, 2015 | 15.19 | 15.24 | 15.06 | 15.07 | 8,251,570 | -0.10(-0.65%) |
Oct 12, 2015 | 15.23 | 15.24 | 15.14 | 15.17 | 1,992,018 | -0.02(-0.15%) |
Oct 09, 2015 | 15.20 | 15.25 | 15.12 | 15.19 | 2,774,158 | -0.11(-0.69%) |
Oct 08, 2015 | 15.17 | 15.35 | 15.11 | 15.29 | 4,521,609 | +0.20(+1.30%) |
Oct 07, 2015 | 15.11 | 15.24 | 14.98 | 15.10 | 20,802,062 | +0.21(+1.42%) |
Oct 06, 2015 | 14.92 | 14.96 | 14.87 | 14.89 | 4,005,581 | -0.20(-1.30%) |
Oct 05, 2015 | 14.95 | 15.11 | 14.91 | 15.08 | 3,545,641 | +0.20(+1.32%) |
Oct 02, 2015 | 14.58 | 14.89 | 14.53 | 14.89 | 4,969,069 | +0.42(+2.92%) |
Oct 01, 2015 | 14.45 | 14.50 | 14.37 | 14.47 | 3,372,391 | +0.07(+0.47%) |
Sep 30, 2015 | 14.34 | 14.42 | 14.29 | 14.40 | 5,142,617 | +0.25(+1.76%) |
Sep 29, 2015 | 14.11 | 14.24 | 14.08 | 14.15 | 6,254,658 | -0.11(-0.74%) |
Sep 28, 2015 | 14.43 | 14.43 | 14.22 | 14.25 | 3,718,596 | -0.23(-1.56%) |
Sep 25, 2015 | 14.64 | 14.64 | 14.43 | 14.48 | 3,959,351 | -0.01(-0.05%) |
Sep 24, 2015 | 14.43 | 14.51 | 14.34 | 14.49 | 3,992,684 | -0.17(-1.18%) |
Sep 23, 2015 | 14.69 | 14.73 | 14.63 | 14.66 | 6,050,348 | -0.14(-0.92%) |
Sep 22, 2015 | 14.74 | 14.80 | 14.71 | 14.80 | 3,556,255 | -0.16(-1.06%) |
Sep 21, 2015 | 14.93 | 15.03 | 14.92 | 14.95 | 2,901,863 | +0.11(+0.71%) |
Sep 18, 2015 | 14.94 | 15.04 | 14.84 | 14.85 | 6,079,318 | +0.00(+0.00%) |
Sep 17, 2015 | 14.85 | 15.11 | 14.81 | 14.85 | 5,187,252 | -0.29(-1.89%) |
Sep 16, 2015 | 15.02 | 15.17 | 14.98 | 15.14 | 3,469,568 | +0.36(+2.45%) |
Sep 15, 2015 | 14.63 | 14.78 | 14.60 | 14.77 | 3,601,627 | +0.02(+0.15%) |
Sep 14, 2015 | 14.77 | 14.79 | 14.69 | 14.75 | 2,141,142 | -0.05(-0.36%) |
Sep 11, 2015 | 14.75 | 14.84 | 14.69 | 14.80 | 3,290,903 | +0.02(+0.10%) |
Sep 10, 2015 | 14.80 | 14.89 | 14.76 | 14.79 | 4,997,111 | -0.08(-0.51%) |
Sep 09, 2015 | 15.06 | 15.16 | 14.85 | 14.86 | 6,108,108 | +0.10(+0.66%) |
Sep 08, 2015 | 14.68 | 14.77 | 14.65 | 14.77 | 5,681,381 | +0.76(+5.43%) |
Sep 04, 2015 | 14.11 | 14.01 | 14.01 | 14.01 | 9,364,772 | -0.23(-1.64%) |
Sep 03, 2015 | 14.22 | 14.40 | 14.19 | 14.24 | 4,220,734 | +0.08(+0.53%) |
Sep 02, 2015 | 14.16 | 14.21 | 14.05 | 14.16 | 5,222,573 | +0.07(+0.48%) |
Sep 01, 2015 | 14.12 | 14.22 | 14.03 | 14.10 | 8,003,975 | -0.42(-2.90%) |
Aug 31, 2015 | 14.56 | 14.62 | 14.45 | 14.52 | 7,191,063 | -0.15(-1.03%) |
Aug 28, 2015 | 14.65 | 14.71 | 14.59 | 14.67 | 5,160,567 | -0.17(-1.17%) |
Aug 27, 2015 | 14.71 | 14.91 | 14.66 | 14.84 | 13,460,319 | +0.35(+2.44%) |
Aug 26, 2015 | 14.41 | 14.49 | 14.10 | 14.49 | 14,749,102 | +0.23(+1.64%) |
Aug 25, 2015 | 14.90 | 14.90 | 14.25 | 14.25 | 15,054,052 | +0.50(+3.67%) |
Aug 24, 2015 | 13.44 | 14.26 | 13.23 | 13.75 | 22,571,840 | -0.90(-6.17%) |
Aug 21, 2015 | 14.86 | 14.94 | 14.65 | 14.65 | 9,033,741 | -0.35(-2.31%) |
Aug 20, 2015 | 15.14 | 15.15 | 14.99 | 15.00 | 7,483,227 | -0.41(-2.64%) |
Aug 19, 2015 | 15.47 | 15.47 | 15.31 | 15.41 | 7,682,028 | -0.32(-2.06%) |
Aug 18, 2015 | 15.72 | 15.78 | 15.70 | 15.73 | 2,691,302 | -0.31(-1.92%) |
Aug 17, 2015 | 15.99 | 16.05 | 15.92 | 16.04 | 2,783,299 | -0.13(-0.79%) |
Aug 14, 2015 | 16.10 | 16.17 | 16.08 | 16.17 | 4,215,708 | +0.13(+0.80%) |
Aug 13, 2015 | 16.12 | 16.12 | 16.02 | 16.04 | 6,580,758 | +0.01(+0.05%) |
Aug 12, 2015 | 16.12 | 16.13 | 15.92 | 16.03 | 28,266,864 | -0.47(-2.83%) |
Aug 11, 2015 | 16.41 | 16.51 | 16.39 | 16.50 | 4,093,622 | -0.23(-1.35%) |
Aug 10, 2015 | 16.66 | 16.75 | 16.63 | 16.72 | 3,368,772 | +0.15(+0.91%) |
Aug 07, 2015 | 16.63 | 16.64 | 16.55 | 16.57 | 2,029,069 | +0.11(+0.64%) |
Aug 06, 2015 | 16.54 | 16.56 | 16.43 | 16.47 | 3,071,524 | -0.17(-1.04%) |
Aug 05, 2015 | 16.68 | 16.73 | 16.61 | 16.64 | 2,238,431 | +0.07(+0.41%) |
Aug 04, 2015 | 16.55 | 16.62 | 16.52 | 16.57 | 2,053,947 | +0.11(+0.69%) |